PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	15,300.00	15,300.00	15,300.00	15,300.00	12,630.04	135
2023-02-28	14,000.00	14,000.00	14,000.00	14,000.00	11,556.90	258
2023-02-27	15,000.00	15,000.00	15,000.00	15,000.00	12,382.39	4,529
2023-02-23	15,700.00	15,700.00	15,700.00	15,700.00	12,960.24	4,000
2023-02-21	14,400.00	15,700.00	14,400.00	15,700.00	12,960.24	2,714
2023-02-06	15,300.00	16,000.00	15,300.00	16,000.00	13,207.89	2,000
2023-02-03	15,200.00	15,200.00	15,200.00	15,200.00	12,547.49	100
2023-01-31	14,700.00	14,700.00	14,700.00	14,700.00	12,134.74	2,600
2023-01-18	13,800.00	14,700.00	13,800.00	14,700.00	12,134.74	600
2023-01-16	14,800.00	14,800.00	14,800.00	14,800.00	12,217.29	6,792
2023-01-13	14,600.00	14,800.00	14,600.00	14,800.00	12,217.29	3,200
2023-01-05	14,800.00	14,800.00	14,800.00	14,800.00	12,217.29	1,204
2022-12-28	14,000.00	15,000.00	14,000.00	15,000.00	12,382.39	300
2022-12-23	14,000.00	14,800.00	14,000.00	14,800.00	11,556.90	1,700
2022-12-22	13,700.00	14,900.00	13,700.00	14,900.00	11,634.99	200
2022-12-20	14,500.00	14,900.00	14,500.00	14,900.00	11,634.99	301
2022-12-19	15,000.00	15,000.00	15,000.00	15,000.00	11,713.07	250
2022-12-16	15,000.00	15,000.00	15,000.00	15,000.00	11,713.07	100
2022-12-15	14,000.00	15,200.00	14,000.00	15,200.00	11,869.25	1,500
2022-12-12	15,200.00	15,200.00	15,200.00	15,200.00	11,869.25	100
2022-12-09	14,100.00	14,100.00	14,100.00	14,100.00	11,010.29	100
2022-12-07	15,000.00	15,000.00	14,900.00	14,900.00	11,634.99	1,200
2022-12-05	15,500.00	15,500.00	15,500.00	15,500.00	12,103.51	185
2022-12-02	14,000.00	15,600.00	14,000.00	15,600.00	12,181.60	3,101
2022-12-01	12,800.00	15,000.00	12,700.00	15,000.00	11,713.07	1,078
2022-11-30	12,100.00	14,100.00	12,100.00	13,900.00	10,854.12	700
2022-11-29	12,900.00	12,900.00	12,900.00	12,900.00	10,073.24	557
2022-11-28	15,000.00	15,000.00	14,000.00	14,000.00	10,932.20	1,200
2022-11-22	14,000.00	15,300.00	14,000.00	15,300.00	11,947.34	477
2022-11-21	14,400.00	15,400.00	14,400.00	15,400.00	12,025.42	1,175
2022-11-11	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	100
2022-11-04	15,300.00	15,900.00	14,400.00	15,900.00	12,415.86	1,472
2022-11-02	15,900.00	15,900.00	15,900.00	15,900.00	12,415.86	100
2022-11-01	15,500.00	16,000.00	15,500.00	16,000.00	12,493.95	3,364
2022-10-31	14,600.00	16,000.00	14,600.00	16,000.00	12,493.95	13,229
2022-10-27	14,600.00	14,600.00	14,500.00	14,600.00	11,400.73	11,200
2022-10-26	14,600.00	14,600.00	14,600.00	14,600.00	11,400.73	11,587
2022-10-24	14,200.00	15,700.00	14,200.00	15,700.00	12,259.68	431
2022-10-18	15,700.00	15,700.00	15,700.00	15,700.00	12,259.68	700
2022-10-17	14,500.00	15,500.00	14,500.00	15,500.00	12,103.51	1,100
2022-10-14	15,700.00	15,700.00	15,700.00	15,700.00	12,259.68	10,200
2022-10-12	14,600.00	15,500.00	14,600.00	15,500.00	12,103.51	3,780
2022-10-11	13,500.00	15,900.00	13,500.00	15,900.00	12,415.86	284
2022-10-10	15,000.00	15,000.00	15,000.00	15,000.00	11,713.07	21,000
2022-10-06	15,400.00	15,400.00	15,400.00	15,400.00	12,025.42	2,622
2022-10-04	15,400.00	15,400.00	15,400.00	15,400.00	12,025.42	2,200
2022-10-03	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	355
2022-09-30	15,300.00	16,000.00	15,300.00	16,000.00	12,493.95	707
2022-09-28	15,500.00	16,000.00	15,500.00	16,000.00	12,493.95	500
2022-09-26	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	501
2022-09-23	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	500
2022-09-22	15,000.00	16,200.00	15,000.00	16,000.00	12,493.95	4,362
2022-09-21	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	400
2022-09-20	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	779
2022-09-19	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	1,801
2022-09-16	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	1,494
2022-09-15	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	2,565
2022-09-14	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	973
2022-09-13	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	4,126
2022-09-09	15,900.00	16,000.00	15,100.00	15,100.00	11,791.16	7,100

← NewerPage 12 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.