PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	100
2022-08-31	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	1,500
2022-08-30	14,800.00	16,000.00	14,800.00	16,000.00	12,493.95	500
2022-08-26	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	500
2022-08-25	14,700.00	16,000.00	14,700.00	16,000.00	12,493.95	2,503
2022-08-24	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	1,400
2022-08-23	15,700.00	16,000.00	15,700.00	16,000.00	12,493.95	6,000
2022-08-22	15,700.00	15,700.00	15,700.00	15,700.00	12,259.68	1,179
2022-08-19	15,000.00	15,000.00	15,000.00	15,000.00	11,713.07	300
2022-08-18	15,000.00	15,500.00	15,000.00	15,400.00	12,025.42	1,400
2022-08-17	14,700.00	15,900.00	14,700.00	15,900.00	12,415.86	200
2022-08-12	14,800.00	16,000.00	14,500.00	16,000.00	12,493.95	5,853
2022-08-11	16,000.00	16,100.00	14,500.00	16,000.00	12,493.95	120,700
2022-08-09	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	200
2022-08-08	16,000.00	16,000.00	16,000.00	16,000.00	12,493.95	200
2022-08-05	14,400.00	16,000.00	14,400.00	15,900.00	12,415.86	4,112
2022-08-03	15,800.00	16,000.00	15,800.00	16,000.00	12,493.95	10,900
2022-08-02	15,500.00	15,500.00	14,600.00	14,700.00	11,478.81	3,816
2022-08-01	15,400.00	15,700.00	15,400.00	15,700.00	12,259.68	2,662
2022-07-29	15,300.00	15,400.00	15,300.00	15,400.00	12,025.42	2,342
2022-07-28	16,000.00	16,000.00	15,300.00	15,300.00	11,947.34	4,300
2022-07-27	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	775
2022-07-26	15,400.00	15,500.00	15,400.00	15,500.00	12,103.51	600
2022-07-25	15,500.00	15,500.00	15,500.00	15,500.00	12,103.51	2,586
2022-07-22	15,100.00	15,500.00	15,100.00	15,500.00	12,103.51	11,687
2022-07-21	15,300.00	15,300.00	15,300.00	15,300.00	11,947.34	6,500
2022-07-20	15,000.00	15,300.00	15,000.00	15,300.00	11,947.34	2,300
2022-07-19	15,000.00	15,000.00	15,000.00	15,000.00	11,713.07	8,529
2022-07-13	14,300.00	14,300.00	14,300.00	14,300.00	11,166.46	8,200
2022-07-12	14,300.00	14,300.00	14,300.00	14,300.00	11,166.46	9,471
2022-07-11	14,300.00	14,300.00	12,600.00	14,300.00	11,166.46	14,500
2022-07-08	13,500.00	14,800.00	12,800.00	13,000.00	10,151.33	20,300
2022-07-07	13,800.00	13,800.00	13,800.00	13,800.00	10,776.03	300
2022-07-06	13,000.00	13,800.00	13,000.00	13,800.00	10,776.03	5,600
2022-07-05	11,700.00	12,600.00	11,700.00	12,600.00	9,838.98	8,900
2022-06-30	11,900.00	12,600.00	11,900.00	12,600.00	9,838.98	8,560
2022-06-29	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	2,200
2022-06-28	12,300.00	12,700.00	12,200.00	12,700.00	9,292.37	19,529
2022-06-27	12,600.00	12,600.00	12,600.00	12,600.00	9,219.20	3,000
2022-06-22	12,200.00	12,500.00	12,200.00	12,500.00	9,146.04	200
2022-06-21	12,200.00	12,200.00	12,200.00	12,200.00	8,926.53	3,000
2022-06-20	12,200.00	12,200.00	12,000.00	12,200.00	8,926.53	6,000
2022-06-17	11,900.00	11,900.00	11,800.00	11,800.00	8,633.86	1,886
2022-06-16	12,400.00	12,400.00	12,200.00	12,400.00	9,072.87	2,301
2022-06-15	12,500.00	12,500.00	12,400.00	12,400.00	9,072.87	3,149
2022-06-14	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	616
2022-06-13	12,200.00	12,300.00	12,200.00	12,300.00	8,999.70	1,696
2022-06-10	12,500.00	12,600.00	12,200.00	12,600.00	9,219.20	5,810
2022-06-09	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	2,120
2022-06-08	12,600.00	12,600.00	12,500.00	12,500.00	9,146.04	1,900
2022-06-07	11,900.00	12,500.00	11,500.00	12,500.00	9,146.04	24,872
2022-06-06	12,200.00	12,200.00	12,200.00	12,200.00	8,926.53	400
2022-06-02	12,400.00	12,400.00	12,200.00	12,400.00	9,072.87	3,949
2022-05-31	12,400.00	12,400.00	12,400.00	12,400.00	9,072.87	2,600
2022-05-30	12,400.00	12,400.00	12,400.00	12,400.00	9,072.87	502
2022-05-27	11,700.00	12,100.00	11,700.00	12,100.00	8,853.36	2,700
2022-05-26	11,700.00	11,700.00	11,500.00	11,500.00	8,414.35	2,874
2022-05-25	12,500.00	12,500.00	11,400.00	11,400.00	8,341.18	771
2022-05-24	12,500.00	12,500.00	12,300.00	12,300.00	8,999.70	2,800
2022-05-23	13,100.00	13,100.00	12,100.00	13,000.00	9,511.88	2,600

← NewerPage 13 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.