HOSE · PC1 · stock
PC1 Group Joint Stock Company (PC1) stock price history
Every HOSE trading session of PC1 Group Joint Stock Company from Nov 16, 2016 to Nov 13, 2026: 2,488 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PC1 adjusted close, 2016 to 2026
- ₫31,350
- All time high, 2026
- ₫32,200
- 52 week high, ₫15,609 low
- 2,488
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
PC1 key facts
- PC1 Group Joint Stock Company (PC1) closed at ₫16,500 on Nov 13, 2026 on HOSE.
- PC1's all time high close is ₫31,350, set on Mar 3, 2026; its all time low close is ₫4,010 on Mar 31, 2020.
- PC1's 52 week range is ₫15,609 to ₫32,200.
- PC1 returned -24.7% over the year to Nov 13, 2026 and -22.8% over five years.
- Since Nov 16, 2016 PC1 returned +73%, +5.7% a year compounded.
- PC1's deepest drawdown was -70.3% from Mar 29, 2022 to Nov 15, 2022.
- DataCedar holds 2,488 daily sessions of PC1 history from Nov 16, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PC1 price chart, 2016 to 2026
PC1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -20.3% |
| 6 months | -9.1% |
| Year to date | -26.8% |
| 1 year | -24.7% |
| 3 years | -14.6% |
| 5 years | -22.8% |
| 10 years | n/a |
| Since Nov 16, 2016 | +73.3% |
| Compound annual growth, 10.0 years | +5.7% |
PC1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫31,350 on Mar 3, 2026
- All time low close
- ₫4,010 on Mar 31, 2020
- 52 week high
- ₫32,200 on Mar 2, 2026
- 52 week low
- ₫15,609 on Nov 2, 2026
- Deepest drawdown
- -70.3% from Mar 29, 2022 to Nov 15, 2022, recovered Feb 26, 2026
- Best single session
- +7.0% on Dec 7, 2017
- Worst single session
- -13.3% on Oct 26, 2026
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +112%
- Worst calendar year
- 2022, -41%
PC1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 16, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫22,650 | ₫32,200 | ₫15,609 | ₫16,500 | -26.8% | 1.1B | 214 |
| 2025 | ₫20,090 | ₫28,260 | ₫16,000 | ₫22,550 | +13.3% | 789.9M | 249 |
| 2024 | ₫21,700 | ₫24,160 | ₫18,530 | ₫19,910 | -8.6% | 960.5M | 250 |
| 2023 | ₫13,480 | ₫22,360 | ₫13,280 | ₫21,780 | +64.0% | 610.1M | 249 |
| 2022 | ₫22,500 | ₫28,540 | ₫7,760 | ₫13,280 | -41.0% | 495M | 249 |
| 2021 | ₫10,600 | ₫24,020 | ₫9,510 | ₫22,500 | +112.3% | 335.5M | 248 |
| 2020 | ₫6,950 | ₫11,290 | ₫3,970 | ₫10,600 | +52.5% | 111.8M | 252 |
| 2019 | ₫8,210 | ₫8,620 | ₫6,150 | ₫6,950 | -15.3% | 41.7M | 246 |
| 2018 | ₫11,110 | ₫11,310 | ₫6,820 | ₫8,210 | -26.1% | 37.3M | 248 |
| 2017 | ₫8,030 | ₫11,700 | ₫7,740 | ₫11,110 | +39.4% | 39M | 250 |
| 2016 | ₫9,560 | ₫10,890 | ₫7,660 | ₫7,970 | n/a | 13.6M | 33 |
PC1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫16,500 | +2.6% |
| October 2026 | ₫16,087 | -22.5% |
| September 2026 | ₫20,750 | +0.2% |
| August 2026 | ₫20,700 | -3.3% |
| July 2026 | ₫21,400 | -7.4% |
| June 2026 | ₫23,100 | +19.4% |
| May 2026 | ₫19,350 | -1.0% |
| April 2026 | ₫19,550 | -30.9% |
| March 2026 | ₫28,300 | -6.1% |
| February 2026 | ₫30,150 | +24.6% |
| January 2026 | ₫24,200 | +7.3% |
| December 2025 | ₫22,550 | +3.9% |
About the PC1 data
Daily bars. 2,488 sessions from Nov 16, 2016 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3APC1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- OPC OPC Pharmaceutical Joint Stock Company
- ORS Tien Phong Securities Corporation
- PAC Dry Cell and Storage Battery Joint Stock Company
- PAN The PAN Group Joint Stock Company
- PDN Dong Nai Port Joint Stock Company
- PDR Phat Dat Real Estate Development Corp
- PDV Phuong Dong Viet Shipping and Logistics Corporation
- PET Petrovietnam General Services Corporation
Common questions
PC1 share price history
