PC3 Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	17,700.00	17,800.00	17,000.00	17,800.00	16,537.59	13,291
2025-08-19	18,000.00	18,000.00	17,700.00	17,800.00	16,537.59	15,023
2025-08-18	18,000.00	18,000.00	17,800.00	18,000.00	16,723.40	8,915
2025-08-15	18,100.00	18,300.00	18,000.00	18,000.00	16,723.40	5,205
2025-08-14	18,200.00	18,200.00	17,900.00	18,100.00	16,816.31	3,722
2025-08-13	18,100.00	18,200.00	18,100.00	18,200.00	16,909.22	4,642
2025-08-12	18,300.00	18,300.00	18,000.00	18,000.00	16,723.40	9,610
2025-08-11	18,300.00	18,400.00	17,900.00	18,300.00	17,002.13	19,901
2025-08-08	18,300.00	18,400.00	18,100.00	18,400.00	17,095.04	9,127
2025-08-07	18,300.00	18,400.00	18,200.00	18,400.00	17,095.04	5,705
2025-08-06	18,400.00	18,500.00	18,400.00	18,400.00	17,095.04	2,902
2025-08-05	18,300.00	18,500.00	18,300.00	18,400.00	17,095.04	8,082
2025-08-04	18,400.00	18,500.00	18,400.00	18,500.00	17,187.94	13,585
2025-08-01	18,500.00	18,600.00	18,300.00	18,500.00	17,187.94	12,615
2025-07-31	18,500.00	18,600.00	18,500.00	18,600.00	17,280.85	6,700
2025-07-30	18,500.00	18,500.00	18,400.00	18,400.00	17,095.04	1,910
2025-07-29	18,900.00	18,900.00	18,400.00	18,400.00	17,095.04	19,313
2025-07-28	18,900.00	19,000.00	18,800.00	18,900.00	17,559.57	6,500
2025-07-25	19,200.00	19,400.00	18,900.00	19,200.00	17,838.30	23,758
2025-07-24	19,300.00	19,300.00	18,800.00	19,200.00	17,838.30	44,730
2025-07-23	19,300.00	19,400.00	19,000.00	19,400.00	18,024.11	27,793
2025-07-22	19,400.00	19,400.00	19,000.00	19,300.00	17,931.21	21,553
2025-07-21	18,800.00	19,700.00	18,800.00	19,500.00	18,117.02	8,601
2025-07-18	19,700.00	20,000.00	19,700.00	19,800.00	18,395.74	27,094
2025-07-17	19,800.00	20,600.00	19,700.00	19,700.00	18,302.84	42,644
2025-07-16	20,600.00	20,600.00	19,500.00	19,800.00	18,395.74	47,926
2025-07-15	19,700.00	21,000.00	19,600.00	20,600.00	18,395.74	38,387
2025-07-14	19,600.00	19,600.00	19,500.00	19,600.00	17,502.75	25,872
2025-07-11	19,600.00	19,600.00	19,600.00	19,600.00	17,502.75	6,194
2025-07-10	19,600.00	19,600.00	19,400.00	19,600.00	17,502.75	3,308
2025-07-09	19,800.00	19,800.00	19,500.00	19,700.00	17,592.05	4,121
2025-07-08	19,600.00	19,700.00	19,500.00	19,500.00	17,413.45	18,276
2025-07-07	19,600.00	19,900.00	19,500.00	19,900.00	17,770.65	10,419
2025-07-04	20,200.00	20,400.00	19,500.00	20,400.00	18,217.15	32,828
2025-07-03	20,200.00	20,200.00	19,800.00	20,200.00	18,038.55	9,112
2025-07-02	20,100.00	20,400.00	20,100.00	20,200.00	18,038.55	4,028
2025-06-30	19,600.00	20,200.00	19,500.00	20,100.00	17,949.25	5,901
2025-06-27	20,400.00	20,500.00	20,100.00	20,100.00	17,949.25	4,801
2025-06-26	20,600.00	20,600.00	19,700.00	19,700.00	17,592.05	31,000
2025-06-24	19,200.00	20,900.00	19,200.00	20,900.00	18,663.64	700
2025-06-23	19,700.00	20,400.00	19,700.00	20,400.00	18,217.15	1,800
2025-06-20	20,300.00	20,300.00	19,700.00	19,700.00	17,592.05	3,134
2025-06-19	20,300.00	21,800.00	20,200.00	21,800.00	19,467.34	1,500
2025-06-18	20,900.00	22,900.00	18,900.00	22,000.00	19,645.94	19,100
2025-06-17	19,600.00	20,900.00	19,100.00	20,900.00	18,663.64	12,100
2025-06-16	18,600.00	19,600.00	18,600.00	19,600.00	17,502.75	272
2025-06-13	20,000.00	20,000.00	19,700.00	19,900.00	17,770.65	2,800
2025-06-12	19,700.00	20,000.00	19,600.00	20,000.00	17,859.95	4,010
2025-06-10	20,100.00	21,600.00	20,000.00	21,600.00	19,288.74	2,668
2025-06-09	20,500.00	22,000.00	20,500.00	22,000.00	19,645.94	9,800
2025-06-06	20,800.00	22,700.00	20,800.00	22,700.00	20,271.04	400
2025-06-05	21,500.00	21,500.00	21,300.00	21,300.00	19,020.84	2,700
2025-06-04	22,100.00	23,500.00	22,000.00	23,500.00	20,985.44	1,925
2025-06-02	22,200.00	24,000.00	22,100.00	24,000.00	21,431.94	1,957
2025-05-30	22,500.00	24,500.00	22,500.00	24,500.00	21,878.43	2,314
2025-05-29	24,900.00	24,900.00	24,900.00	24,900.00	22,235.63	146
2025-05-28	23,000.00	23,000.00	22,800.00	22,800.00	20,360.34	2,740
2025-05-27	25,200.00	25,200.00	24,900.00	25,200.00	22,503.53	1,400
2025-05-23	23,200.00	23,400.00	23,000.00	23,000.00	20,538.94	4,506
2025-05-22	23,500.00	25,500.00	23,500.00	25,500.00	22,771.43	201

← NewerPage 5 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.