PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	13,100.00	13,100.00	12,100.00	13,000.00	9,511.88	2,600
2022-05-19	13,500.00	13,500.00	13,400.00	13,400.00	9,804.55	257
2022-05-18	12,300.00	12,300.00	12,300.00	12,300.00	8,999.70	100
2022-05-17	12,300.00	12,300.00	12,300.00	12,300.00	8,999.70	200
2022-05-16	13,200.00	13,200.00	13,200.00	13,200.00	9,658.21	100
2022-05-13	12,000.00	12,000.00	12,000.00	12,000.00	8,780.19	200
2022-05-12	12,300.00	12,400.00	11,800.00	12,400.00	9,072.87	900
2022-05-11	12,500.00	12,500.00	12,400.00	12,400.00	9,072.87	400
2022-05-10	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	100
2022-05-09	11,600.00	11,600.00	11,400.00	11,400.00	8,341.18	640
2022-05-06	11,600.00	13,000.00	11,600.00	12,400.00	9,072.87	1,980
2022-05-05	12,700.00	12,800.00	12,700.00	12,800.00	9,365.54	6,200
2022-05-04	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	100
2022-04-29	12,600.00	12,800.00	12,200.00	12,800.00	9,365.54	3,900
2022-04-28	12,600.00	12,700.00	12,600.00	12,700.00	9,292.37	300
2022-04-26	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	3,400
2022-04-25	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	9,943
2022-04-22	12,000.00	12,800.00	12,000.00	12,800.00	9,365.54	400
2022-04-21	12,700.00	12,700.00	11,800.00	11,800.00	8,633.86	12,040
2022-04-20	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	3,000
2022-04-19	12,700.00	13,000.00	12,700.00	13,000.00	9,511.88	3,112
2022-04-18	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	2,061
2022-04-15	12,800.00	12,800.00	12,700.00	12,700.00	9,292.37	7,200
2022-04-13	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	3,900
2022-04-12	13,500.00	13,500.00	12,700.00	12,800.00	9,365.54	12,500
2022-04-08	13,000.00	13,000.00	12,700.00	12,700.00	9,292.37	6,200
2022-04-07	12,600.00	12,600.00	12,600.00	12,600.00	9,219.20	100
2022-04-05	12,400.00	12,500.00	12,400.00	12,500.00	9,146.04	600
2022-04-04	12,500.00	12,800.00	12,500.00	12,500.00	9,146.04	13,243
2022-04-01	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	5,892
2022-03-31	12,500.00	12,600.00	12,500.00	12,600.00	9,219.20	1,100
2022-03-30	12,600.00	12,600.00	12,500.00	12,500.00	9,146.04	1,500
2022-03-29	12,600.00	12,700.00	12,600.00	12,600.00	9,219.20	3,037
2022-03-28	12,900.00	12,900.00	12,700.00	12,700.00	9,292.37	400
2022-03-24	12,600.00	12,900.00	12,000.00	12,900.00	9,438.71	5,860
2022-03-23	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	500
2022-03-22	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	1,043
2022-03-21	12,600.00	12,600.00	12,600.00	12,600.00	9,219.20	3,700
2022-03-18	12,700.00	12,700.00	12,600.00	12,600.00	9,219.20	1,500
2022-03-17	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	900
2022-03-16	12,600.00	12,800.00	12,600.00	12,700.00	9,292.37	338
2022-03-15	12,600.00	12,700.00	12,500.00	12,500.00	9,146.04	3,600
2022-03-14	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	9,737
2022-03-11	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	2,000
2022-03-10	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	5,400
2022-03-09	12,800.00	12,900.00	12,800.00	12,900.00	9,438.71	2,500
2022-03-08	12,700.00	13,000.00	12,700.00	12,800.00	9,365.54	18,200
2022-03-07	12,700.00	12,700.00	12,600.00	12,700.00	9,292.37	6,200
2022-03-04	12,700.00	12,700.00	12,600.00	12,700.00	9,292.37	1,200
2022-03-03	12,800.00	12,800.00	12,300.00	12,700.00	9,292.37	1,300
2022-03-02	12,100.00	12,200.00	12,100.00	12,200.00	8,926.53	2,600
2022-03-01	11,800.00	13,600.00	11,800.00	12,100.00	8,853.36	3,958
2022-02-28	12,600.00	12,600.00	12,500.00	12,500.00	9,146.04	3,700
2022-02-25	12,500.00	12,800.00	12,500.00	12,600.00	9,219.20	5,300
2022-02-24	12,500.00	12,700.00	12,500.00	12,600.00	9,219.20	1,745
2022-02-23	12,600.00	12,600.00	12,500.00	12,500.00	9,146.04	214
2022-02-22	12,500.00	12,500.00	12,300.00	12,500.00	9,146.04	4,400
2022-02-21	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	3,329
2022-02-18	12,300.00	12,300.00	12,300.00	12,300.00	8,999.70	206
2022-02-17	12,800.00	12,800.00	11,600.00	12,100.00	8,853.36	4,020

← NewerPage 14 of 16 · 913 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.