PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-13	18,000.00	18,000.00	16,800.00	17,700.00	16,444.68	1,300
2026-03-12	18,900.00	18,900.00	17,400.00	18,200.00	16,909.22	491
2026-03-11	17,900.00	18,900.00	17,800.00	17,800.00	16,537.59	1,904
2026-03-10	17,000.00	17,900.00	17,000.00	17,900.00	16,630.50	2,810
2026-03-09	17,100.00	17,100.00	16,500.00	17,000.00	15,794.33	1,472
2026-03-06	17,300.00	17,300.00	17,300.00	17,300.00	16,073.05	1,000
2026-03-04	17,800.00	17,900.00	17,800.00	17,900.00	16,630.50	2,706
2026-03-02	18,400.00	18,400.00	16,900.00	17,900.00	16,630.50	7,582
2026-02-27	17,100.00	18,400.00	17,100.00	18,400.00	17,095.04	1,201
2026-02-26	17,100.00	17,200.00	17,100.00	17,100.00	15,887.23	3,418
2026-02-25	16,800.00	19,000.00	16,400.00	19,000.00	17,652.48	7,810
2026-02-24	16,700.00	17,500.00	16,700.00	17,500.00	16,258.87	5,800
2026-02-23	16,500.00	16,700.00	16,500.00	16,700.00	15,515.60	1,030
2026-02-13	16,600.00	16,700.00	16,600.00	16,600.00	15,422.70	2,000
2026-02-11	16,600.00	16,600.00	16,600.00	16,600.00	15,422.70	129
2026-02-10	16,100.00	16,600.00	16,100.00	16,600.00	15,422.70	309
2026-02-06	16,500.00	16,600.00	16,500.00	16,600.00	15,422.70	826
2026-02-05	16,500.00	16,600.00	16,500.00	16,600.00	15,422.70	1,504
2026-02-04	16,400.00	16,500.00	16,200.00	16,500.00	15,329.79	6,078
2026-02-03	16,400.00	16,400.00	16,400.00	16,400.00	15,236.88	1,101
2026-02-02	16,600.00	16,600.00	16,600.00	16,600.00	15,422.70	201
2026-01-29	16,100.00	16,800.00	16,100.00	16,800.00	15,608.51	979
2026-01-27	16,200.00	16,800.00	15,700.00	16,800.00	15,608.51	1,074
2026-01-26	16,400.00	16,900.00	16,400.00	16,900.00	15,701.42	1,611
2026-01-23	16,500.00	16,500.00	16,400.00	16,400.00	15,236.88	3,505
2026-01-22	16,500.00	16,800.00	16,500.00	16,500.00	15,329.79	2,621
2026-01-21	16,700.00	16,700.00	16,700.00	16,700.00	15,515.60	658
2026-01-20	17,100.00	17,100.00	15,700.00	16,900.00	15,701.42	3,500
2026-01-19	16,600.00	16,900.00	16,300.00	16,900.00	15,701.42	9,074
2026-01-14	17,000.00	17,500.00	16,600.00	17,500.00	16,258.87	2,815
2026-01-13	16,700.00	17,700.00	16,700.00	17,700.00	16,444.68	300
2026-01-12	16,700.00	18,200.00	16,700.00	18,200.00	16,909.22	4,500
2026-01-09	16,700.00	16,700.00	16,500.00	16,700.00	15,515.60	5,107
2026-01-08	16,700.00	16,700.00	16,700.00	16,700.00	15,515.60	100
2026-01-07	16,500.00	16,800.00	16,500.00	16,800.00	15,608.51	1,120
2026-01-06	16,500.00	16,500.00	16,500.00	16,500.00	15,329.79	2,073
2026-01-05	16,500.00	16,500.00	16,400.00	16,400.00	15,236.88	1,000
2025-12-31	16,700.00	16,700.00	16,500.00	16,600.00	15,422.70	1,829
2025-12-30	16,600.00	16,600.00	16,400.00	16,400.00	15,236.88	9,701
2025-12-29	16,700.00	16,700.00	16,600.00	16,600.00	15,422.70	709
2025-12-26	16,500.00	16,600.00	16,500.00	16,600.00	15,422.70	100
2025-12-25	16,600.00	16,600.00	16,600.00	16,600.00	15,422.70	501
2025-12-24	16,400.00	16,700.00	16,400.00	16,500.00	15,329.79	10,400
2025-12-22	17,000.00	17,000.00	16,800.00	16,800.00	15,608.51	520
2025-12-19	16,900.00	16,900.00	16,900.00	16,900.00	15,701.42	1,500
2025-12-18	16,400.00	16,900.00	16,400.00	16,900.00	15,701.42	310
2025-12-17	16,300.00	16,600.00	16,300.00	16,300.00	15,143.97	3,000
2025-12-16	16,800.00	17,000.00	16,800.00	17,000.00	15,794.33	35,106
2025-12-15	16,800.00	16,800.00	16,800.00	16,800.00	15,608.51	322
2025-12-10	16,700.00	17,000.00	16,700.00	17,000.00	15,794.33	939
2025-12-09	16,300.00	16,700.00	16,300.00	16,600.00	15,422.70	1,142
2025-12-08	16,900.00	16,900.00	16,900.00	16,900.00	15,701.42	200
2025-12-04	16,500.00	17,000.00	16,400.00	17,000.00	15,794.33	1,400
2025-12-03	17,000.00	17,000.00	17,000.00	17,000.00	15,794.33	100
2025-12-02	16,900.00	16,900.00	16,800.00	16,800.00	15,608.51	830
2025-12-01	17,100.00	17,100.00	16,800.00	16,800.00	15,608.51	279
2025-11-28	16,800.00	16,800.00	16,800.00	16,800.00	15,608.51	2,611
2025-11-27	16,900.00	16,900.00	16,800.00	16,800.00	15,608.51	3,300
2025-11-26	17,100.00	17,100.00	16,800.00	16,900.00	15,701.42	2,631
2025-11-25	16,900.00	17,200.00	16,900.00	17,200.00	15,980.14	450

← NewerPage 3 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.