Skip to main content
Phuong Nam Cultural Joint Stock Corporation (HOSE:PNC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,400
+1,500 (6.85%)
At close: Dec 4, 2025

HOSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523,400.0023,400.0023,400.0023,400.0023,400.006.85%3,500
Dec 2, 202521,900.0021,900.0021,900.0021,900.0021,900.00-3.95%210
Dec 1, 202522,800.0022,800.0022,800.0022,800.0022,800.006.54%120
Nov 21, 202521,400.0021,400.0021,400.0021,400.0021,400.00-6.75%501
Nov 20, 202522,950.0022,950.0022,950.0022,950.0022,950.00-6.71%1,763
Nov 19, 202524,600.0024,600.0024,600.0024,600.0024,600.00-101
Nov 6, 202524,650.0024,650.0024,600.0024,600.0024,600.00-5.38%502
Oct 27, 202526,000.0026,000.0026,000.0026,000.0026,000.00-6.81%361
Oct 24, 202527,900.0027,900.0027,900.0027,900.0027,900.00-6.84%404
Oct 22, 202527,900.0029,950.0027,900.0029,950.0029,950.006.96%802
Oct 21, 202528,000.0028,000.0028,000.0028,000.0028,000.00-2.27%100
Oct 20, 202528,650.0028,650.0028,650.0028,650.0028,650.00-6.98%344
Oct 15, 202530,800.0031,000.0030,800.0030,800.0030,800.006.21%414
Oct 13, 202529,000.0029,000.0029,000.0029,000.0029,000.00-0.17%100
Oct 10, 202529,050.0029,050.0029,050.0029,050.0029,050.00-6.89%110
Oct 9, 202529,400.0031,450.0027,350.0031,200.0031,200.006.12%3,374
Oct 8, 202527,450.0029,400.0027,450.0029,400.0029,400.006.91%1,844
Oct 1, 202528,800.0028,800.0027,500.0027,500.0027,500.00-4.68%300
Sep 29, 202526,500.0028,850.0026,400.0028,850.0028,850.006.85%6,839
Sep 25, 202526,950.0027,000.0026,950.0027,000.0027,000.000.75%601
Sep 24, 202526,800.0026,800.0026,800.0026,800.0026,300.00-0.74%101
Sep 23, 202525,500.0027,000.0025,500.0027,000.0026,496.275.88%1,232
Sep 22, 202525,250.0025,500.0025,250.0025,500.0025,024.251.19%727
Sep 19, 202525,200.0025,200.0025,200.0025,200.0024,729.85-6.32%101
Sep 16, 202524,150.0026,900.0024,150.0026,900.0026,398.136.96%1,531
Sep 15, 202525,200.0025,200.0025,100.0025,150.0024,680.78-5.81%470
Sep 12, 202526,800.0026,800.0026,700.0026,700.0026,201.87-2.55%2,200
Sep 4, 202527,400.0027,400.0026,500.0027,400.0026,888.81-0.36%922
Aug 29, 202526,200.0027,500.0024,600.0027,500.0026,986.945.36%705
Aug 28, 202526,100.0026,100.0026,100.0026,100.0025,613.06-5.78%317
Aug 26, 202527,500.0027,700.0027,500.0027,700.0027,183.216.95%1,420
Aug 25, 202525,900.0025,900.0025,900.0025,900.0025,416.79-5.82%801
Aug 22, 202526,400.0027,500.0026,400.0027,500.0026,986.945.36%321
Aug 21, 202526,100.0026,100.0026,100.0026,100.0025,613.06-6.45%951
Aug 19, 202527,900.0027,900.0027,900.0027,900.0027,379.48-0.36%100
Aug 18, 202528,000.0028,000.0028,000.0028,000.0027,477.615.26%330
Aug 15, 202528,600.0030,000.0026,600.0026,600.0026,103.73-6.99%1,572
Aug 14, 202527,900.0028,600.0027,900.0028,600.0028,066.42-4.67%6,977
Aug 13, 202528,500.0030,000.0028,500.0030,000.0029,440.305.26%207
Aug 12, 202526,900.0028,500.0026,900.0028,500.0027,968.285.95%600
Aug 11, 202526,900.0026,900.0026,900.0026,900.0026,398.13-1,530
Aug 8, 202527,000.0027,000.0025,600.0026,900.0026,398.13-2.18%2,101
Aug 7, 202526,500.0028,000.0026,500.0027,500.0026,986.943.77%1,002
Aug 6, 202528,300.0028,300.0026,500.0026,500.0026,005.60-241
Aug 5, 202526,050.0028,450.0026,050.0026,500.0026,005.60-5.36%5,810
Aug 4, 202526,600.0028,450.0026,600.0028,000.0027,477.615.26%602
Aug 1, 202528,400.0028,400.0026,600.0026,600.0026,103.73-6.99%1,100
Jul 31, 202528,600.0028,600.0028,600.0028,600.0028,066.420.70%110
Jul 30, 202528,350.0030,350.0028,350.0028,400.0027,870.15-1,110
Jul 29, 202528,600.0028,600.0028,400.0028,400.0027,870.15-6.89%2,896
Jul 28, 202530,700.0030,700.0028,600.0030,500.0029,930.97-0.65%421
Jul 25, 202528,600.0030,700.0028,000.0030,700.0030,127.246.97%2,209
Jul 24, 202526,800.0028,700.0026,800.0028,700.0028,164.55-0.35%2,351
Jul 23, 202528,750.0028,800.0028,750.0028,800.0028,262.69-0.69%217
Jul 18, 202529,650.0029,700.0029,000.0029,000.0028,458.964.32%704
Jul 17, 202526,000.0027,800.0024,200.0027,800.0027,281.346.92%1,947
Jul 16, 202526,700.0026,850.0026,000.0026,000.0025,514.93-3.35%413
Jul 15, 202528,450.0028,450.0026,900.0026,900.0026,398.131.13%206
Jul 11, 202528,550.0030,500.0026,600.0026,600.0026,103.73-6.83%1,214
Jul 10, 202528,550.0028,550.0028,550.0028,550.0028,017.35-378
Jul 9, 202530,600.0030,600.0028,500.0028,550.0028,017.35-6.70%2,455
Jul 8, 202530,600.0030,600.0030,600.0030,600.0030,029.106.99%158
Jul 7, 202527,100.0028,950.0027,100.0028,600.0028,066.425.54%835
Jul 4, 202525,350.0027,100.0025,350.0027,100.0026,594.406.90%546
Jul 3, 202523,700.0025,350.0023,250.0025,350.0024,877.056.96%5,600
Jul 2, 202523,700.0023,700.0023,700.0023,700.0023,257.84-113
Jul 1, 202520,800.0023,800.0020,800.0023,700.0023,257.846.52%3,101
Jun 30, 202522,250.0022,250.0022,250.0022,250.0021,834.89-202
Jun 27, 202522,250.0022,250.0022,250.0022,250.0021,834.896.97%414
Jun 26, 202520,800.0020,800.0020,800.0020,800.0020,411.94-100
Jun 25, 202522,100.0022,100.0020,800.0020,800.0020,411.94-5.88%1,300
Jun 24, 202522,800.0022,800.0022,000.0022,100.0021,687.69-5.96%400
Jun 23, 202524,050.0024,050.0022,350.0023,500.0023,061.57-2.08%4,401
Jun 20, 202523,250.0024,000.0022,700.0024,000.0023,552.243.23%3,306
Jun 19, 202523,250.0023,300.0023,250.0023,250.0022,816.23-7.00%3,302
Jun 18, 202524,500.0025,000.0024,500.0025,000.0024,533.582.04%505
Jun 17, 202524,500.0024,500.0024,500.0024,500.0024,042.914.48%722
Jun 16, 202524,000.0024,000.0023,450.0023,450.0023,012.501.96%1,102
Jun 13, 202521,300.0023,000.0021,300.0023,000.0022,570.901.10%1,621
Jun 12, 202522,600.0024,100.0022,600.0022,750.0022,325.56-5.60%1,011
Jun 11, 202523,650.0025,400.0023,650.0024,100.0023,650.37-5.12%3,503
Jun 10, 202527,200.0027,200.0025,300.0025,400.0024,926.12-6.62%3,124
Jun 9, 202527,600.0027,600.0027,200.0027,200.0026,692.54-6.85%2,501
Jun 6, 202531,400.0031,400.0029,100.0029,200.0028,655.22-0.51%2,467
Jun 5, 202529,000.0029,350.0027,800.0029,350.0028,802.436.92%16,723
Jun 4, 202526,500.0027,450.0026,500.0027,450.0026,937.876.81%14,447