PC3 Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	12,800.00	12,900.00	12,800.00	12,900.00	10,890.88	4,400
2023-11-23	13,500.00	13,500.00	12,600.00	12,600.00	10,637.60	2,886
2023-11-22	13,400.00	13,400.00	13,400.00	13,400.00	11,313.00	151
2023-11-21	13,100.00	13,100.00	13,000.00	13,000.00	10,975.30	684
2023-11-20	13,300.00	13,300.00	13,300.00	13,300.00	11,228.58	2,400
2023-11-17	13,200.00	13,200.00	13,200.00	13,200.00	11,144.15	808
2023-11-16	13,100.00	14,500.00	13,100.00	14,500.00	12,241.68	475
2023-11-15	14,500.00	14,500.00	14,500.00	14,500.00	12,241.68	291
2023-11-13	13,000.00	14,600.00	13,000.00	14,600.00	12,326.11	2,805
2023-11-10	13,400.00	13,400.00	13,300.00	13,300.00	11,228.58	300
2023-11-09	13,100.00	13,400.00	13,100.00	13,400.00	11,313.00	2,000
2023-11-03	13,400.00	13,400.00	13,400.00	13,400.00	11,313.00	100
2023-11-02	12,900.00	12,900.00	12,900.00	12,900.00	10,890.88	100
2023-11-01	12,900.00	14,000.00	12,700.00	14,000.00	11,819.56	12,390
2023-10-31	12,800.00	14,000.00	12,600.00	14,000.00	11,819.56	5,289
2023-10-30	13,500.00	13,900.00	13,500.00	13,900.00	11,735.13	5,100
2023-10-25	15,000.00	15,000.00	13,500.00	15,000.00	12,663.81	5,300
2023-10-24	13,500.00	15,000.00	13,500.00	15,000.00	12,663.81	2,219
2023-10-23	13,000.00	15,000.00	12,600.00	15,000.00	12,663.81	8,600
2023-10-19	12,700.00	14,000.00	12,700.00	14,000.00	11,819.56	212
2023-10-17	14,200.00	14,200.00	14,100.00	14,100.00	11,903.98	531
2023-10-12	14,600.00	14,600.00	14,600.00	14,600.00	12,326.11	400
2023-10-11	14,200.00	14,200.00	14,200.00	14,200.00	11,988.41	305
2023-10-06	13,500.00	13,500.00	13,500.00	13,500.00	11,397.43	100
2023-10-04	13,300.00	14,600.00	13,300.00	14,600.00	12,326.11	8,513
2023-10-02	13,300.00	14,600.00	13,300.00	14,600.00	12,326.11	1,100
2023-09-29	13,100.00	13,300.00	13,100.00	13,300.00	11,228.58	1,326
2023-09-28	13,300.00	13,300.00	13,300.00	13,300.00	11,228.58	1,487
2023-09-27	13,300.00	13,300.00	13,300.00	13,300.00	11,228.58	506
2023-09-26	13,400.00	13,500.00	13,300.00	13,300.00	11,228.58	2,150
2023-09-25	14,700.00	14,700.00	14,700.00	14,700.00	12,410.53	100
2023-09-21	13,400.00	13,400.00	13,400.00	13,400.00	11,313.00	500
2023-09-20	14,400.00	14,800.00	14,400.00	14,800.00	12,494.96	2,115
2023-09-18	14,800.00	14,800.00	14,800.00	14,800.00	12,494.96	123
2023-09-15	13,500.00	13,500.00	13,500.00	13,500.00	11,397.43	105
2023-09-13	13,600.00	13,600.00	13,500.00	13,500.00	11,397.43	3,188
2023-09-05	13,800.00	14,000.00	13,800.00	14,000.00	11,819.56	1,570
2023-08-31	13,400.00	14,000.00	13,400.00	14,000.00	11,819.56	319
2023-08-28	13,300.00	13,300.00	12,900.00	12,900.00	10,890.88	401
2023-08-25	13,200.00	13,500.00	13,200.00	13,500.00	11,144.15	436
2023-08-24	13,000.00	13,400.00	13,000.00	13,100.00	10,813.96	1,012
2023-08-23	13,500.00	13,500.00	13,000.00	13,500.00	11,144.15	1,688
2023-08-22	13,600.00	13,600.00	13,500.00	13,500.00	11,144.15	1,000
2023-08-21	13,700.00	13,700.00	13,600.00	13,600.00	11,226.70	1,000
2023-08-18	13,600.00	13,900.00	13,600.00	13,900.00	11,474.35	1,106
2023-08-17	13,100.00	14,200.00	13,100.00	14,200.00	11,722.00	1,454
2023-08-16	13,600.00	13,600.00	13,100.00	13,100.00	10,813.96	6,700
2023-08-14	13,300.00	14,400.00	13,300.00	14,400.00	11,887.10	1,800
2023-08-11	14,300.00	14,300.00	13,600.00	13,600.00	11,226.70	1,301
2023-08-10	13,600.00	13,600.00	13,600.00	13,600.00	11,226.70	889
2023-08-09	13,600.00	13,600.00	13,600.00	13,600.00	11,226.70	113
2023-08-08	13,500.00	14,600.00	13,500.00	13,600.00	11,226.70	3,201
2023-08-04	14,500.00	14,700.00	14,500.00	14,700.00	12,134.74	201
2023-08-03	13,900.00	14,600.00	13,900.00	14,600.00	12,052.20	514
2023-07-31	13,800.00	14,000.00	13,800.00	13,800.00	11,391.80	1,400
2023-07-28	13,700.00	13,800.00	13,700.00	13,800.00	11,391.80	1,200
2023-07-27	13,700.00	13,700.00	13,700.00	13,700.00	11,309.25	102
2023-07-25	13,300.00	13,700.00	13,300.00	13,700.00	11,309.25	1,141
2023-07-24	13,500.00	13,500.00	13,500.00	13,500.00	11,144.15	203
2023-07-21	13,500.00	13,500.00	13,500.00	13,500.00	11,144.15	2,019

← NewerPage 10 of 16 · 912 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1,000.0000 VND
2025-07-16	800.0000 VND
2024-08-28	500.0000 VND
2023-12-27	500.0000 VND
2023-08-28	300.0000 VND
2022-12-27	800.0000 VND
2022-06-30	800.0000 VND
2021-05-20	500.0000 VND
2020-07-09	500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.