PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,800.00	12,800.00	11,600.00	12,100.00	8,853.36	4,020
2022-02-16	12,800.00	12,800.00	12,800.00	12,800.00	9,365.54	7,300
2022-02-15	12,800.00	12,800.00	12,500.00	12,800.00	9,365.54	14,400
2022-02-14	12,900.00	12,900.00	12,800.00	12,800.00	9,365.54	800
2022-02-11	12,800.00	12,900.00	12,800.00	12,900.00	9,438.71	36,260
2022-02-10	12,800.00	12,900.00	12,800.00	12,800.00	9,365.54	11,035
2022-02-09	12,800.00	12,800.00	12,800.00	12,800.00	9,365.54	6,300
2022-02-08	12,700.00	13,000.00	12,700.00	12,900.00	9,438.71	1,600
2022-02-07	12,700.00	12,700.00	12,700.00	12,700.00	9,292.37	1,200
2022-01-28	12,800.00	12,800.00	12,400.00	12,700.00	9,292.37	2,055
2022-01-25	12,800.00	12,800.00	12,800.00	12,800.00	9,365.54	500
2022-01-21	12,500.00	13,000.00	12,500.00	13,000.00	9,511.88	400
2022-01-20	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	500
2022-01-19	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	1,000
2022-01-17	12,700.00	12,700.00	12,100.00	12,100.00	8,853.36	1,000
2022-01-14	12,000.00	12,700.00	12,000.00	12,700.00	9,292.37	510
2022-01-13	12,000.00	12,000.00	11,900.00	11,900.00	8,707.03	1,505
2022-01-12	12,300.00	12,300.00	12,300.00	12,300.00	8,999.70	120
2022-01-11	13,000.00	13,000.00	12,500.00	13,000.00	9,511.88	7,336
2022-01-10	12,500.00	13,000.00	12,500.00	12,900.00	9,438.71	4,700
2022-01-07	12,600.00	12,900.00	12,500.00	12,500.00	9,146.04	5,700
2022-01-06	12,500.00	12,900.00	12,400.00	12,900.00	9,438.71	700
2022-01-05	12,900.00	13,000.00	12,900.00	13,000.00	9,511.88	3,135
2021-12-31	12,700.00	12,700.00	12,000.00	12,000.00	8,780.19	8,200
2021-12-30	12,600.00	12,600.00	12,600.00	12,600.00	9,219.20	900
2021-12-29	12,900.00	12,900.00	12,500.00	12,700.00	9,292.37	2,400
2021-12-27	12,500.00	12,900.00	12,500.00	12,900.00	9,438.71	1,160
2021-12-24	12,900.00	13,000.00	12,500.00	13,000.00	9,511.88	2,536
2021-12-23	12,500.00	12,900.00	12,500.00	12,900.00	9,438.71	25,796
2021-12-22	12,600.00	12,700.00	12,600.00	12,700.00	9,292.37	2,320
2021-12-21	13,000.00	13,000.00	12,000.00	12,800.00	9,365.54	4,667
2021-12-20	12,600.00	12,800.00	12,600.00	12,600.00	9,219.20	1,885
2021-12-17	12,600.00	12,600.00	12,500.00	12,500.00	9,146.04	1,184
2021-12-16	12,600.00	12,600.00	12,500.00	12,600.00	9,219.20	3,844
2021-12-14	12,500.00	12,600.00	12,500.00	12,600.00	9,219.20	1,640
2021-12-13	12,500.00	12,600.00	12,500.00	12,600.00	9,219.20	2,000
2021-12-10	12,600.00	12,800.00	12,500.00	12,800.00	9,365.54	1,900
2021-12-09	11,800.00	13,000.00	11,800.00	12,500.00	9,146.04	2,239
2021-12-08	13,000.00	13,000.00	12,500.00	12,800.00	9,365.54	868
2021-12-07	13,000.00	13,000.00	12,400.00	12,400.00	9,072.87	3,500
2021-12-06	12,800.00	12,800.00	12,400.00	12,400.00	9,072.87	1,764
2021-12-03	13,000.00	13,000.00	12,800.00	12,800.00	9,365.54	1,858
2021-12-02	13,000.00	13,000.00	13,000.00	13,000.00	9,511.88	200
2021-12-01	13,000.00	13,000.00	12,700.00	13,000.00	9,511.88	500
2021-11-30	13,000.00	13,000.00	13,000.00	13,000.00	9,511.88	2,400
2021-11-29	11,500.00	13,000.00	11,500.00	12,700.00	9,292.37	900
2021-11-26	13,500.00	13,500.00	12,500.00	12,500.00	9,146.04	657
2021-11-25	13,500.00	13,500.00	13,500.00	13,500.00	9,877.72	170
2021-11-24	13,300.00	13,500.00	13,000.00	13,000.00	9,511.88	1,000
2021-11-23	12,500.00	13,700.00	12,500.00	13,300.00	9,731.38	5,531
2021-11-22	12,500.00	12,500.00	12,500.00	12,500.00	9,146.04	500
2021-11-19	13,100.00	13,100.00	13,100.00	13,100.00	9,585.05	668
2021-11-18	12,700.00	13,100.00	12,500.00	13,100.00	9,585.05	28,341
2021-11-17	13,600.00	13,600.00	12,700.00	12,700.00	9,292.37	16,340
2021-11-16	12,800.00	13,000.00	12,700.00	12,700.00	9,292.37	3,080
2021-11-15	12,500.00	12,900.00	12,300.00	12,800.00	9,365.54	13,200
2021-11-12	12,700.00	12,700.00	12,600.00	12,600.00	9,219.20	2,300
2021-11-11	12,500.00	12,800.00	12,500.00	12,800.00	9,365.54	3,600
2021-11-10	12,200.00	12,500.00	12,200.00	12,500.00	9,146.04	14,057
2021-11-09	12,800.00	12,800.00	11,700.00	12,100.00	8,853.36	3,460

← NewerPage 15 of 16 · 916 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.