PC3 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 23,500.00 | 25,800.00 | 22,000.00 | 23,500.00 | 20,985.44 | 2,731 |
| 2025-05-16 | 21,800.00 | 23,500.00 | 21,800.00 | 23,500.00 | 20,985.44 | 1,127 |
| 2025-05-15 | 21,800.00 | 23,800.00 | 21,800.00 | 23,800.00 | 21,253.34 | 2,840 |
| 2025-05-14 | 21,800.00 | 24,000.00 | 21,800.00 | 24,000.00 | 21,431.94 | 4,643 |
| 2025-05-13 | 22,500.00 | 24,300.00 | 22,500.00 | 24,200.00 | 21,610.54 | 12,158 |
| 2025-05-12 | 22,500.00 | 24,900.00 | 22,500.00 | 24,900.00 | 22,235.63 | 416 |
| 2025-05-08 | 23,400.00 | 24,900.00 | 23,400.00 | 24,900.00 | 22,235.63 | 1,423 |
| 2025-05-06 | 23,800.00 | 26,000.00 | 23,800.00 | 26,000.00 | 23,217.93 | 279 |
| 2025-05-05 | 24,000.00 | 26,400.00 | 24,000.00 | 26,400.00 | 23,575.13 | 4,100 |
| 2025-04-29 | 22,000.00 | 24,000.00 | 21,700.00 | 24,000.00 | 21,431.94 | 2,200 |
| 2025-04-28 | 21,000.00 | 24,100.00 | 21,000.00 | 24,100.00 | 21,521.24 | 4,500 |
| 2025-04-25 | 19,500.00 | 22,400.00 | 19,500.00 | 22,000.00 | 19,645.94 | 10,643 |
| 2025-04-24 | 19,500.00 | 20,500.00 | 19,500.00 | 20,500.00 | 18,306.44 | 200 |
| 2025-04-23 | 18,000.00 | 21,500.00 | 18,000.00 | 21,500.00 | 19,199.44 | 6,900 |
| 2025-04-22 | 18,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 17,859.95 | 300 |
| 2025-04-21 | 19,700.00 | 20,400.00 | 19,600.00 | 20,400.00 | 18,217.15 | 5,927 |
| 2025-04-18 | 19,600.00 | 21,400.00 | 19,600.00 | 19,800.00 | 17,681.35 | 779 |
| 2025-04-17 | 21,900.00 | 21,900.00 | 20,800.00 | 21,500.00 | 19,199.44 | 4,465 |
| 2025-04-16 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 18,663.64 | 1,279 |
| 2025-04-15 | 23,300.00 | 23,300.00 | 19,400.00 | 21,500.00 | 19,199.44 | 2,189 |
| 2025-04-14 | 19,600.00 | 21,300.00 | 19,600.00 | 21,300.00 | 19,020.84 | 600 |
| 2025-04-11 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 19,288.74 | 102 |
| 2025-04-10 | 21,700.00 | 24,000.00 | 21,700.00 | 24,000.00 | 21,431.94 | 300 |
| 2025-04-08 | 19,900.00 | 21,900.00 | 19,900.00 | 21,900.00 | 19,556.64 | 200 |
| 2025-04-04 | 22,100.00 | 22,900.00 | 22,100.00 | 22,100.00 | 19,735.24 | 500 |
| 2025-04-02 | 22,500.00 | 25,000.00 | 20,700.00 | 24,500.00 | 21,878.43 | 2,903 |
| 2025-04-01 | 20,700.00 | 23,000.00 | 20,700.00 | 23,000.00 | 20,538.94 | 5,624 |
| 2025-03-31 | 19,300.00 | 23,000.00 | 19,300.00 | 23,000.00 | 20,538.94 | 5,000 |
| 2025-03-28 | 18,500.00 | 21,400.00 | 18,500.00 | 21,400.00 | 19,110.14 | 10,151 |
| 2025-03-27 | 18,600.00 | 19,700.00 | 18,500.00 | 19,700.00 | 17,592.05 | 1,744 |
| 2025-03-26 | 18,900.00 | 20,000.00 | 18,900.00 | 20,000.00 | 17,859.95 | 300 |
| 2025-03-25 | 18,300.00 | 20,900.00 | 18,300.00 | 20,900.00 | 18,663.64 | 4,963 |
| 2025-03-24 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,770.65 | 400 |
| 2025-03-21 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 17,770.65 | 1,100 |
| 2025-03-20 | 18,400.00 | 20,000.00 | 18,400.00 | 20,000.00 | 17,859.95 | 1,200 |
| 2025-03-19 | 18,100.00 | 19,800.00 | 18,100.00 | 19,800.00 | 17,681.35 | 3,101 |
| 2025-03-18 | 18,900.00 | 19,800.00 | 18,900.00 | 19,800.00 | 17,681.35 | 1,500 |
| 2025-03-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,073.95 | 325 |
| 2025-03-14 | 21,500.00 | 21,500.00 | 18,600.00 | 19,500.00 | 17,413.45 | 475 |
| 2025-03-13 | 18,200.00 | 19,900.00 | 18,200.00 | 19,900.00 | 17,770.65 | 400 |
| 2025-03-12 | 18,400.00 | 20,000.00 | 18,400.00 | 20,000.00 | 17,859.95 | 1,900 |
| 2025-03-11 | 19,400.00 | 20,400.00 | 19,400.00 | 20,400.00 | 18,217.15 | 14,120 |
| 2025-03-07 | 19,400.00 | 21,500.00 | 19,400.00 | 21,500.00 | 19,199.44 | 4,800 |
| 2025-03-06 | 17,900.00 | 21,500.00 | 17,700.00 | 21,500.00 | 19,199.44 | 5,700 |
| 2025-03-05 | 17,800.00 | 19,600.00 | 17,800.00 | 19,600.00 | 17,502.75 | 14,286 |
| 2025-03-04 | 19,700.00 | 19,700.00 | 17,600.00 | 19,700.00 | 17,592.05 | 300 |
| 2025-03-03 | 18,500.00 | 19,200.00 | 17,900.00 | 18,000.00 | 16,073.95 | 3,486 |
| 2025-02-28 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 17,324.15 | 9,300 |
| 2025-02-20 | 19,500.00 | 21,500.00 | 19,500.00 | 21,500.00 | 19,199.44 | 702 |
| 2025-02-19 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,592.05 | 237 |
| 2025-02-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,859.95 | 305 |
| 2025-02-17 | 20,000.00 | 20,000.00 | 18,000.00 | 20,000.00 | 17,859.95 | 2,286 |
| 2025-02-14 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,520.45 | 372 |
| 2025-02-12 | 19,000.00 | 19,800.00 | 18,600.00 | 19,800.00 | 17,681.35 | 600 |
| 2025-02-11 | 18,100.00 | 20,500.00 | 18,100.00 | 20,500.00 | 18,306.44 | 9,100 |
| 2025-02-07 | 18,000.00 | 19,100.00 | 18,000.00 | 19,100.00 | 17,056.25 | 977 |
| 2025-02-06 | 18,300.00 | 20,000.00 | 18,300.00 | 20,000.00 | 17,859.95 | 400 |
| 2025-02-05 | 17,700.00 | 18,400.00 | 17,700.00 | 18,400.00 | 16,431.15 | 3,034 |
| 2025-02-04 | 17,200.00 | 18,400.00 | 17,200.00 | 18,400.00 | 16,431.15 | 500 |
| 2025-01-24 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 16,788.35 | 100 |
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.