PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-25	15,300.00	15,300.00	14,900.00	14,900.00	13,843.26	200
2026-06-24	15,000.00	15,300.00	14,800.00	15,300.00	14,214.89	1,357
2026-06-23	14,600.00	15,300.00	14,600.00	15,300.00	14,214.89	730
2026-06-22	15,600.00	15,600.00	15,600.00	15,600.00	14,493.62	386
2026-06-19	15,100.00	15,600.00	15,000.00	15,500.00	14,400.71	1,000
2026-06-18	15,000.00	15,900.00	15,000.00	15,000.00	13,936.17	1,105
2026-06-15	15,100.00	15,600.00	15,100.00	15,600.00	14,493.62	6,100
2026-06-12	15,100.00	15,300.00	15,100.00	15,300.00	14,214.89	3,107
2026-06-11	15,200.00	15,200.00	15,200.00	15,200.00	14,121.99	200
2026-06-09	15,100.00	15,600.00	14,900.00	15,600.00	14,493.62	443
2026-06-08	15,100.00	15,800.00	15,100.00	15,800.00	14,679.43	1,994
2026-06-05	15,600.00	15,600.00	15,600.00	15,600.00	14,493.62	500
2026-06-04	15,100.00	15,600.00	15,100.00	15,600.00	14,493.62	200
2026-06-03	15,100.00	15,800.00	15,000.00	15,800.00	14,679.43	3,005
2026-06-02	15,100.00	16,200.00	15,100.00	16,200.00	15,051.06	2,909
2026-06-01	15,800.00	15,800.00	15,800.00	15,800.00	14,679.43	154
2026-05-29	15,800.00	15,800.00	15,500.00	15,800.00	14,679.43	730
2026-05-28	15,600.00	15,900.00	15,600.00	15,900.00	14,772.34	1,214
2026-05-27	15,600.00	15,900.00	15,600.00	15,900.00	14,772.34	1,434
2026-05-26	15,900.00	15,900.00	15,900.00	15,900.00	14,772.34	102
2026-05-22	15,500.00	15,900.00	15,000.00	15,200.00	14,121.99	2,117
2026-05-21	15,800.00	16,400.00	15,800.00	16,400.00	15,236.88	824
2026-05-20	15,500.00	15,800.00	15,000.00	15,800.00	14,679.43	3,601
2026-05-19	15,300.00	16,400.00	15,300.00	16,400.00	15,236.88	2,400
2026-05-18	15,100.00	15,300.00	15,100.00	15,300.00	14,214.89	700
2026-05-15	15,000.00	15,400.00	15,000.00	15,400.00	14,307.80	500
2026-05-14	15,000.00	15,500.00	14,900.00	14,900.00	13,843.26	5,501
2026-05-13	15,500.00	15,700.00	15,500.00	15,700.00	14,586.52	1,101
2026-05-12	15,700.00	15,700.00	15,700.00	15,700.00	14,586.52	726
2026-05-11	15,300.00	16,400.00	15,300.00	16,400.00	15,236.88	501
2026-05-08	15,400.00	15,400.00	15,400.00	15,400.00	14,307.80	381
2026-05-07	14,300.00	15,600.00	14,300.00	15,600.00	14,493.62	2,401
2026-05-06	15,600.00	15,600.00	14,800.00	15,600.00	14,493.62	1,200
2026-05-05	16,700.00	16,700.00	15,400.00	15,400.00	14,307.80	2,501
2026-05-04	16,200.00	16,700.00	15,300.00	16,700.00	15,515.60	6,394
2026-04-29	16,000.00	16,200.00	15,200.00	16,200.00	15,051.06	9,600
2026-04-28	16,000.00	16,500.00	16,000.00	16,500.00	15,329.79	701
2026-04-24	16,200.00	16,700.00	16,100.00	16,600.00	15,422.70	2,758
2026-04-23	16,400.00	16,800.00	16,400.00	16,800.00	15,608.51	706
2026-04-22	16,900.00	16,900.00	16,900.00	16,900.00	15,701.42	115
2026-04-21	16,900.00	17,000.00	16,300.00	16,300.00	15,143.97	743
2026-04-20	16,200.00	16,900.00	16,200.00	16,900.00	15,701.42	819
2026-04-17	16,400.00	17,000.00	15,800.00	17,000.00	15,794.33	2,101
2026-04-16	16,900.00	16,900.00	16,400.00	16,400.00	15,236.88	400
2026-04-15	16,400.00	16,900.00	16,400.00	16,900.00	15,701.42	2,186
2026-04-14	16,500.00	17,200.00	16,300.00	16,300.00	15,143.97	1,436
2026-04-10	16,000.00	16,900.00	16,000.00	16,900.00	15,701.42	3,358
2026-04-09	17,000.00	17,000.00	16,600.00	16,900.00	15,701.42	1,402
2026-04-08	17,000.00	17,000.00	17,000.00	17,000.00	15,794.33	100
2026-04-06	16,600.00	17,000.00	16,600.00	17,000.00	15,794.33	900
2026-04-02	17,500.00	17,500.00	16,600.00	17,100.00	15,887.23	7,302
2026-04-01	17,500.00	17,500.00	17,500.00	17,500.00	16,258.87	100
2026-03-30	17,900.00	17,900.00	17,500.00	17,800.00	16,537.59	701
2026-03-26	17,000.00	17,000.00	17,000.00	17,000.00	15,794.33	1,263
2026-03-23	17,500.00	18,500.00	16,500.00	18,500.00	17,187.94	2,210
2026-03-20	16,800.00	17,500.00	16,800.00	17,500.00	16,258.87	3,131
2026-03-19	18,500.00	18,500.00	18,500.00	18,500.00	17,187.94	100
2026-03-18	17,400.00	17,400.00	17,400.00	17,400.00	16,165.96	152
2026-03-17	17,800.00	18,900.00	17,800.00	18,200.00	16,909.22	1,164
2026-03-16	17,800.00	17,800.00	17,800.00	17,800.00	16,537.59	100

← NewerPage 2 of 16 · 914 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.