Skip to main content
PC1 Group JSC (HOSE:PC1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,100
-100 (-0.43%)
At close: Dec 5, 2025

PC1 Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523,300.0024,200.0023,100.0023,100.0023,100.00-0.43%8,506,447
Dec 4, 202523,300.0023,350.0022,950.0023,200.0023,200.00-0.22%3,838,945
Dec 3, 202523,650.0023,800.0023,100.0023,250.0023,250.000.22%4,391,484
Dec 2, 202521,600.0023,200.0021,600.0023,200.0023,200.006.91%8,677,974
Dec 1, 202521,900.0021,900.0021,650.0021,700.0021,700.00-702,575
Nov 28, 202521,950.0022,050.0021,700.0021,700.0021,700.00-1.36%911,106
Nov 27, 202522,300.0022,300.0021,900.0022,000.0022,000.00-0.90%683,924
Nov 26, 202521,700.0022,200.0021,700.0022,200.0022,200.002.30%3,588,220
Nov 25, 202521,800.0022,200.0021,650.0021,700.0021,700.00-0.69%1,086,650
Nov 24, 202521,850.0022,100.0021,800.0021,850.0021,850.00-1.13%1,371,065
Nov 21, 202522,000.0022,150.0021,750.0022,100.0022,100.00-0.45%2,841,628
Nov 20, 202522,300.0022,300.0021,800.0022,200.0022,200.000.45%1,205,925
Nov 19, 202522,600.0022,650.0021,850.0022,100.0022,100.00-1.78%2,188,842
Nov 18, 202522,850.0022,850.0022,400.0022,500.0022,500.00-0.22%2,131,315
Nov 17, 202522,100.0022,700.0022,100.0022,550.0022,550.002.27%2,325,038
Nov 14, 202521,900.0022,350.0021,800.0022,050.0022,050.000.68%2,076,689
Nov 13, 202522,050.0022,050.0021,700.0021,900.0021,900.00-1,556,036
Nov 12, 202521,200.0021,900.0021,000.0021,900.0021,900.004.72%2,407,419
Nov 11, 202520,695.6521,043.4820,652.1720,913.0420,913.042.12%3,245,099
Nov 10, 202521,086.9621,217.3920,478.2620,478.2620,478.26-2.89%2,049,365
Nov 7, 202521,521.7421,695.6521,000.0021,086.9621,086.96-2.02%2,412,506
Nov 6, 202521,478.2621,826.0921,304.3521,521.7421,521.740.61%2,779,665
Nov 5, 202521,304.3521,478.2621,217.3921,391.3021,391.30-0.40%1,974,538
Nov 4, 202521,000.0021,478.2620,521.7421,478.2621,478.262.28%4,133,453
Nov 3, 202520,869.5721,652.1720,826.0921,000.0021,000.001.47%5,123,805
Oct 31, 202520,695.6521,043.4820,608.7020,695.6520,695.650.85%3,005,282
Oct 30, 202520,478.2621,086.9620,478.2620,521.7420,521.741.72%4,846,041
Oct 29, 202519,608.7020,217.3919,608.7020,173.9120,173.913.57%4,803,996
Oct 28, 202519,478.2619,478.2619,000.0019,478.2619,478.260.45%1,441,199
Oct 27, 202519,478.2619,652.1719,304.3519,391.3019,391.300.45%1,858,907
Oct 24, 202519,434.7819,434.7818,869.5719,304.3519,304.350.68%2,180,367
Oct 23, 202519,434.7819,608.7019,043.4819,173.9119,173.91-1.34%2,897,584
Oct 22, 202519,739.1319,782.6118,913.0419,434.7819,434.78-0.67%3,031,172
Oct 21, 202518,826.0919,565.2218,826.0919,565.2219,565.223.69%11,335,682
Oct 20, 202520,304.3520,695.6518,869.5718,869.5718,869.57-6.67%5,464,640
Oct 17, 202520,608.7021,130.4420,217.3920,217.3920,217.39-0.43%3,131,651
Oct 16, 202520,826.0920,913.0420,086.9620,304.3520,304.35-1.89%5,899,945
Oct 15, 202521,391.3021,391.3020,695.6520,695.6520,695.65-3.25%4,070,674
Oct 14, 202521,304.3521,869.5721,130.4421,391.3021,391.301.23%3,801,870
Oct 13, 202521,000.0021,347.8321,000.0021,130.4421,130.43-1.02%2,515,712
Oct 10, 202521,347.8321,826.0921,304.3521,347.8321,347.830.20%2,351,689
Oct 9, 202521,521.7421,695.6521,086.9621,304.3521,304.35-1.01%3,260,365
Oct 8, 202521,913.0421,913.0421,478.2621,521.7421,521.74-0.20%3,227,361
Oct 7, 202522,304.3522,304.3521,565.2221,565.2221,565.22-1.98%1,141,193
Oct 6, 202521,521.7422,000.0021,304.3522,000.0022,000.004.33%1,608,055
Oct 3, 202521,565.2221,565.2221,000.0021,086.9621,086.96-2.22%2,080,893
Oct 2, 202522,347.8322,347.8321,565.2221,565.2221,565.22-2.94%2,992,324
Oct 1, 202522,260.8722,260.8722,000.0022,217.3922,217.39-0.20%1,881,892
Sep 30, 202522,478.2622,565.2221,782.6122,260.8722,260.87-0.39%10,999,056
Sep 29, 202522,521.7422,826.0922,347.8322,347.8322,347.83-1.34%1,573,922
Sep 26, 202523,130.4423,521.7422,652.1722,652.1722,652.17-2.07%2,809,567
Sep 25, 202522,782.6123,260.8722,695.6523,130.4423,130.432.31%2,527,910
Sep 24, 202522,260.8722,608.7022,217.3922,608.7022,608.701.56%1,418,519
Sep 23, 202522,608.7022,652.1722,260.8722,260.8722,260.87-0.39%1,230,529
Sep 22, 202523,043.4823,173.9122,304.3522,347.8322,347.83-3.38%2,571,450
Sep 19, 202522,913.0423,521.7422,913.0423,130.4423,130.431.14%2,444,390
Sep 18, 202523,000.0023,043.4822,695.6522,869.5722,869.570.77%6,144,456
Sep 17, 202523,173.9123,304.3522,695.6522,695.6522,695.65-2.06%1,876,886
Sep 16, 202523,652.1723,695.6523,043.4823,173.9123,173.91-1.48%8,650,699
Sep 15, 202523,347.8323,652.1723,217.3923,521.7423,521.740.93%2,313,406
Sep 12, 202523,173.9123,434.7822,956.5223,304.3523,304.351.90%2,982,736
Sep 11, 202522,608.7023,000.0021,956.5222,869.5722,869.570.19%4,390,964
Sep 10, 202522,782.6122,956.5222,347.8322,826.0922,826.091.55%2,106,928
Sep 9, 202522,565.2222,695.6522,260.8722,478.2622,478.260.39%3,149,875
Sep 8, 202523,391.3023,521.7422,391.3022,391.3022,391.30-4.28%11,413,137
Sep 5, 202524,304.3524,521.7423,391.3023,391.3023,391.30-2.89%5,218,000
Sep 4, 202524,130.4424,782.6123,956.5224,086.9624,086.96-5,499,182
Sep 3, 202523,217.3924,260.8723,217.3924,086.9624,086.963.55%4,289,575
Aug 29, 202523,478.2623,913.0423,217.3923,260.8723,260.87-0.74%5,512,726
Aug 28, 202523,130.4423,565.2223,086.9623,434.7823,434.781.32%3,047,658
Aug 27, 202523,913.0424,000.0023,130.4423,130.4423,130.43-2.74%3,795,833
Aug 26, 202522,478.2623,782.6122,478.2623,782.6123,782.615.39%2,994,418
Aug 25, 202523,913.0424,347.8322,565.2222,565.2222,565.22-6.99%21,394,554
Aug 22, 202525,260.8725,913.0424,260.8724,260.8724,260.87-6.84%12,026,815
Aug 21, 202526,043.4826,043.4825,043.4826,043.4826,043.482.39%6,921,541
Aug 20, 202526,956.5227,826.0925,347.8325,434.7825,434.78-6.55%16,125,587
Aug 19, 202527,826.0928,260.8727,130.4427,217.3927,217.392.96%15,043,426
Aug 18, 202525,173.9126,434.7824,913.0426,434.7826,434.786.85%25,710,458
Aug 15, 202524,347.8325,043.4824,000.0024,739.1324,739.133.27%13,023,474
Aug 14, 202524,608.7024,739.1323,782.6123,956.5223,956.52-0.90%6,842,559
Aug 13, 202524,739.1325,217.3923,913.0424,173.9124,173.91-1.42%11,128,048
Aug 12, 202523,652.1724,565.2223,347.8324,521.7424,521.744.44%15,216,443
Aug 11, 202523,434.7823,739.1323,217.3923,478.2623,478.262.27%8,710,653
Aug 8, 202522,956.5223,173.9122,565.2222,956.5222,956.520.96%7,664,777
Aug 7, 202523,304.3523,304.3522,434.7822,739.1322,739.13-0.57%7,654,494
Aug 6, 202522,652.1722,913.0422,304.3522,869.5722,869.572.73%7,897,742
Aug 5, 202524,086.9624,608.7022,260.8722,260.8722,260.87-6.91%19,990,346
Aug 4, 202524,086.9624,521.7423,565.2223,913.0423,913.04-0.72%10,099,472
Aug 1, 202523,565.2224,086.9622,869.5724,086.9624,086.966.95%22,304,043
Jul 31, 202521,478.2622,521.7421,217.3922,521.7422,521.746.80%15,101,305
Jul 30, 202521,043.4821,652.1720,521.7421,086.9621,086.96-0.61%9,044,326
Jul 29, 202523,391.3023,391.3021,217.3921,217.3921,217.39-6.87%17,629,856
Jul 28, 202522,043.4823,304.3522,043.4822,782.6122,782.614.17%11,322,104
Jul 25, 202521,739.1322,260.8721,652.1721,869.5721,869.571.00%7,542,016
Jul 24, 202521,956.5221,956.5221,217.3921,652.1721,652.171.63%9,461,662
Jul 23, 202520,173.9121,304.3520,130.4421,304.3521,304.356.99%17,618,874
Jul 22, 202519,739.1319,913.0419,652.1719,913.0419,913.040.44%3,827,551
Jul 21, 202520,000.0020,260.8719,826.0919,826.0919,826.09-5,027,836
Jul 18, 202520,043.4820,130.4419,739.1319,826.0919,826.09-0.65%5,358,224
Jul 17, 202520,086.9620,347.8319,826.0919,956.5219,956.52-0.22%7,491,173