HOSE · PNC · stock

Phuong Nam Cultural Joint Stock Corporation (PNC) stock price history

Every HOSE trading session of Phuong Nam Cultural Joint Stock Corporation from Jul 11, 2005 to Sep 16, 2026: 4,047 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PNC data, free keyYear by year table

PNC adjusted close, 2005 to 2026

PNCPhuong Nam Cultural Joint Stock
₫23,600-8.7% over one year
2010201520202025
₫31,140
All time high, 2026
₫31,440
52 week high, ₫17,140 low
4,047
Daily sessions since 2005

Last updated Sep 16, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PNC key facts

  • Phuong Nam Cultural Joint Stock Corporation (PNC) closed at ₫23,600 on Sep 16, 2026 on HOSE.
  • PNC's all time high close is ₫31,140, set on Jun 5, 2026; its all time low close is ₫2,390 on Nov 19, 2012.
  • PNC's 52 week range is ₫17,140 to ₫31,440.
  • PNC returned -8.7% over the year to Sep 16, 2026 and +165.8% over five years.
  • Over ten years PNC returned +97%, +7.0% a year compounded.
  • PNC's deepest drawdown was -91.5% from Mar 8, 2007 to Nov 19, 2012.
  • DataCedar holds 4,047 daily sessions of PNC history from Jul 11, 2005, adjusted for splits and dividends, served by the API under a key.

PNC price chart, 2005 to 2026

PNC adjusted close, Jul 11, 2005 to Sep 16, 2026₫2,460₫5,697₫13,192₫30,55020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PNC returns

Price return from the last close on or before the window start to Sep 16, 2026, on adjusted closes.

PeriodReturn
1 month-13.5%
3 months-24.2%
6 months-12.4%
Year to date+29.2%
1 year-8.7%
3 years+141.8%
5 years+165.8%
10 years+96.7%
Since Jul 11, 2005+133.9%
Compound annual growth, 21.2 years+4.1%

PNC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫31,140 on Jun 5, 2026
All time low close
₫2,390 on Nov 19, 2012
52 week high
₫31,440 on Feb 11, 2026
52 week low
₫17,140 on Dec 25, 2025
Deepest drawdown
-91.5% from Mar 8, 2007 to Nov 19, 2012, recovered Dec 6, 2017
Best single session
+11.6% on Dec 28, 2021
Worst single session
-25.0% on Jun 23, 2009
Volatility, 1 year annualised
72.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2005
2.3×
Best calendar year
2014, +122%
Worst calendar year
2008, -76%

PNC 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. 2005 starts on Jul 11, 2005; 2026 runs to Sep 16, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫18,260₫31,440₫18,260₫23,600+29.2%40.2K54
2025₫17,200₫30,800₫14,510₫18,260+7.7%624.5K171
2024₫8,330₫18,450₫7,490₫16,960+103.6%508.2K161
2023₫8,000₫11,560₫7,480₫8,330-2.7%179.6K110
2022₫11,660₫12,670₫7,320₫8,560-31.5%145K115
2021₫8,600₫14,250₫7,740₫12,490+39.9%284.9K172
2020₫13,090₫14,010₫6,910₫8,930-28.9%162.4K187
2019₫16,650₫21,080₫8,720₫12,560-20.6%171.9K152
2018₫19,730₫23,990₫9,910₫15,810-14.4%946.4K209
2017₫12,850₫30,180₫6,940₫18,460+42.9%958.5K148
2016₫11,530₫15,250₫6,810₫12,920+19.3%272.3K115
2015₫8,980₫16,020₫7,040₫10,830+12.8%743K203
2014₫4,100₫9,910₫3,410₫9,600+121.7%5.2M239
2013₫3,020₫5,030₫2,860₫4,330+43.4%1.7M215
2012₫2,530₫4,640₫2,390₫3,020+19.4%2.7M240
2011₫5,750₫6,010₫2,460₫2,530-56.0%5.5M240
2010₫6,120₫9,490₫5,170₫5,750-5.1%28.9M250
2009₫5,870₫13,500₫4,730₫6,060+5.6%26.6M244
2008₫23,340₫23,900₫5,490₫5,740-75.5%2.2M210
2007₫14,760₫29,460₫13,880₫23,460+58.9%6.9M239
2006₫10,470₫28,700₫10,470₫14,760+41.0%1.7M249
2005₫10,090₫11,040₫9,710₫10,470n/a1.2M124

PNC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫23,600-7.3%
August 2026₫25,460-6.6%
July 2026₫27,270-5.9%
June 2026₫28,990-1.2%
May 2026₫29,330+4.9%
April 2026₫27,960-4.7%
March 2026₫29,330+2.2%
February 2026₫28,690+5.8%
January 2026₫27,130+48.6%
December 2025₫18,260-12.9%
November 2025₫20,960-17.7%
October 2025₫25,460-9.9%

About the PNC data

Daily bars. 4,047 sessions from Jul 11, 2005 to Sep 16, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

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 Jul 11, 2005, 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/PNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • PJT Petrolimex Joint Stock Tanker Company
  • PLP Pha Le Plastics Manufacturing and Technology Joint Stock Company
  • PLX Viet Nam National Petroleum Group
  • PMG Petro Center Corporation
  • PNJ Phu Nhuan Jewelry Joint Stock Company
  • POW PetroVietnam Power Corporation
  • PPC Pha Lai Thermal Power Joint Stock Company
  • PTB Phu Tai Joint Stock Company

Common questions

PNC share price history

Start with any symbol.

Start free