PC3 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 11,144.15 | 411 |
| 2023-07-19 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,144.15 | 733 |
| 2023-07-17 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,144.15 | 1,303 |
| 2023-07-14 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,144.15 | 516 |
| 2023-07-13 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 11,061.60 | 400 |
| 2023-07-12 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 11,061.60 | 900 |
| 2023-07-11 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 11,722.00 | 1,000 |
| 2023-07-10 | 14,500.00 | 14,500.00 | 13,100.00 | 14,200.00 | 11,722.00 | 4,629 |
| 2023-07-06 | 13,800.00 | 14,500.00 | 12,600.00 | 14,500.00 | 11,969.65 | 86,138 |
| 2023-07-05 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 11,474.35 | 300 |
| 2023-06-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,382.39 | 1,638 |
| 2023-06-26 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,630.04 | 100 |
| 2023-06-22 | 14,400.00 | 15,300.00 | 14,400.00 | 15,300.00 | 12,630.04 | 403 |
| 2023-06-21 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 11,556.90 | 2,804 |
| 2023-06-19 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 11,556.90 | 602 |
| 2023-06-15 | 13,800.00 | 14,400.00 | 13,800.00 | 14,400.00 | 11,887.10 | 1,400 |
| 2023-06-13 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 11,391.80 | 3,200 |
| 2023-06-12 | 14,900.00 | 15,100.00 | 14,900.00 | 15,000.00 | 12,382.39 | 333 |
| 2023-06-09 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,391.80 | 300 |
| 2023-06-08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12,299.84 | 1,200 |
| 2023-06-07 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12,299.84 | 230 |
| 2023-06-06 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12,299.84 | 405 |
| 2023-06-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 11,969.65 | 1,601 |
| 2023-06-02 | 15,200.00 | 15,600.00 | 14,500.00 | 14,500.00 | 11,969.65 | 901 |
| 2023-05-31 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 12,877.69 | 100 |
| 2023-05-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,382.39 | 100 |
| 2023-05-26 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,207.89 | 600 |
| 2023-05-25 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,052.20 | 500 |
| 2023-05-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,052.20 | 1,508 |
| 2023-05-23 | 14,500.00 | 15,900.00 | 14,500.00 | 15,900.00 | 13,125.34 | 1,172 |
| 2023-05-22 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 12,134.74 | 1,100 |
| 2023-05-19 | 15,100.00 | 15,100.00 | 14,100.00 | 14,100.00 | 11,639.45 | 1,600 |
| 2023-05-18 | 13,600.00 | 15,100.00 | 12,600.00 | 15,100.00 | 12,464.94 | 94,100 |
| 2023-05-17 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 11,474.35 | 504 |
| 2023-05-15 | 14,000.00 | 15,400.00 | 14,000.00 | 15,400.00 | 12,712.59 | 1,400 |
| 2023-05-12 | 14,700.00 | 15,400.00 | 14,700.00 | 15,400.00 | 12,712.59 | 370 |
| 2023-05-11 | 14,600.00 | 14,900.00 | 14,000.00 | 14,000.00 | 11,556.90 | 701 |
| 2023-05-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,556.90 | 358 |
| 2023-05-08 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,134.74 | 833 |
| 2023-05-04 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,217.29 | 100 |
| 2023-04-28 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 11,722.00 | 426 |
| 2023-04-27 | 14,100.00 | 14,600.00 | 14,000.00 | 14,000.00 | 11,556.90 | 20,407 |
| 2023-04-26 | 13,900.00 | 14,100.00 | 13,700.00 | 14,100.00 | 11,639.45 | 1,463 |
| 2023-04-25 | 13,900.00 | 14,900.00 | 13,900.00 | 14,900.00 | 12,299.84 | 252 |
| 2023-04-24 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 11,474.35 | 200 |
| 2023-04-21 | 13,900.00 | 15,200.00 | 13,900.00 | 15,200.00 | 12,547.49 | 322 |
| 2023-04-20 | 13,900.00 | 15,400.00 | 13,900.00 | 15,400.00 | 12,712.59 | 300 |
| 2023-04-18 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 12,547.49 | 110 |
| 2023-04-17 | 15,500.00 | 16,000.00 | 15,100.00 | 16,000.00 | 13,207.89 | 1,935 |
| 2023-04-13 | 14,900.00 | 16,100.00 | 14,900.00 | 16,100.00 | 13,290.43 | 2,000 |
| 2023-04-12 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12,299.84 | 400 |
| 2023-04-10 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 11,639.45 | 117 |
| 2023-04-07 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 12,464.94 | 799 |
| 2023-04-05 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 12,712.59 | 1,576 |
| 2023-04-03 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 12,795.14 | 700 |
| 2023-03-29 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 12,630.04 | 200 |
| 2023-03-22 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 12,960.24 | 2,000 |
| 2023-03-14 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 13,125.34 | 1,230 |
| 2023-03-08 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,630.04 | 10,000 |
| 2023-03-07 | 13,800.00 | 15,300.00 | 13,800.00 | 15,300.00 | 12,630.04 | 7,100 |
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.