PC3 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17,200.00 | 18,900.00 | 17,200.00 | 18,900.00 | 16,877.65 | 3,127 |
| 2025-01-15 | 16,800.00 | 19,000.00 | 16,800.00 | 19,000.00 | 16,966.95 | 4,700 |
| 2025-01-14 | 17,100.00 | 18,400.00 | 17,100.00 | 18,400.00 | 16,431.15 | 4,124 |
| 2025-01-13 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 16,788.35 | 1,300 |
| 2025-01-09 | 17,700.00 | 19,200.00 | 17,600.00 | 19,200.00 | 17,145.55 | 612 |
| 2025-01-08 | 17,700.00 | 19,400.00 | 17,700.00 | 19,400.00 | 17,324.15 | 468 |
| 2025-01-07 | 17,500.00 | 19,000.00 | 17,500.00 | 19,000.00 | 16,966.95 | 400 |
| 2025-01-06 | 17,800.00 | 19,200.00 | 17,800.00 | 19,200.00 | 17,145.55 | 200 |
| 2025-01-03 | 17,800.00 | 18,000.00 | 17,800.00 | 17,800.00 | 15,895.35 | 1,310 |
| 2024-12-31 | 18,000.00 | 19,700.00 | 17,800.00 | 19,700.00 | 17,592.05 | 9,412 |
| 2024-12-26 | 18,000.00 | 19,900.00 | 18,000.00 | 19,700.00 | 17,592.05 | 4,705 |
| 2024-12-23 | 17,000.00 | 20,000.00 | 17,000.00 | 20,000.00 | 17,859.95 | 9,201 |
| 2024-12-12 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,341.85 | 100 |
| 2024-12-10 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,895.35 | 101 |
| 2024-12-06 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 15,180.95 | 6,102 |
| 2024-12-05 | 17,100.00 | 18,400.00 | 17,000.00 | 18,400.00 | 16,431.15 | 1,134 |
| 2024-12-03 | 17,200.00 | 18,700.00 | 17,100.00 | 18,700.00 | 16,699.05 | 7,400 |
| 2024-12-02 | 17,000.00 | 18,900.00 | 17,000.00 | 18,900.00 | 16,877.65 | 3,861 |
| 2024-11-29 | 17,100.00 | 18,800.00 | 17,100.00 | 18,700.00 | 16,699.05 | 2,300 |
| 2024-11-27 | 17,500.00 | 19,000.00 | 17,100.00 | 19,000.00 | 16,966.95 | 5,601 |
| 2024-11-26 | 17,100.00 | 19,000.00 | 17,100.00 | 19,000.00 | 16,966.95 | 6,002 |
| 2024-11-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,966.95 | 100 |
| 2024-11-22 | 17,100.00 | 19,000.00 | 17,100.00 | 19,000.00 | 16,966.95 | 6,610 |
| 2024-11-21 | 17,700.00 | 19,500.00 | 17,700.00 | 19,000.00 | 16,966.95 | 417 |
| 2024-11-20 | 17,800.00 | 19,600.00 | 17,800.00 | 19,600.00 | 17,502.75 | 200 |
| 2024-11-19 | 17,900.00 | 19,700.00 | 17,900.00 | 19,700.00 | 17,592.05 | 2,223 |
| 2024-11-18 | 18,000.00 | 19,800.00 | 18,000.00 | 19,800.00 | 17,681.35 | 3,115 |
| 2024-11-15 | 18,000.00 | 19,900.00 | 18,000.00 | 19,900.00 | 17,770.65 | 1,100 |
| 2024-11-14 | 18,000.00 | 20,000.00 | 18,000.00 | 20,000.00 | 17,859.95 | 1,457 |
| 2024-11-13 | 20,500.00 | 22,000.00 | 20,000.00 | 20,000.00 | 17,859.95 | 303 |
| 2024-11-12 | 19,000.00 | 20,900.00 | 19,000.00 | 20,900.00 | 18,663.64 | 300 |
| 2024-11-08 | 17,100.00 | 19,000.00 | 17,100.00 | 19,000.00 | 16,966.95 | 1,400 |
| 2024-11-07 | 17,100.00 | 19,000.00 | 17,100.00 | 19,000.00 | 16,966.95 | 2,101 |
| 2024-11-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,966.95 | 300 |
| 2024-11-04 | 19,200.00 | 19,200.00 | 17,400.00 | 19,200.00 | 17,145.55 | 3,500 |
| 2024-10-30 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 17,234.85 | 200 |
| 2024-10-29 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 17,234.85 | 100 |
| 2024-10-28 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,716.75 | 1,814 |
| 2024-10-25 | 20,000.00 | 20,000.00 | 17,600.00 | 19,400.00 | 17,324.15 | 300 |
| 2024-10-24 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 17,413.45 | 200 |
| 2024-10-23 | 18,000.00 | 19,500.00 | 18,000.00 | 19,500.00 | 17,413.45 | 200 |
| 2024-10-22 | 18,000.00 | 20,100.00 | 18,000.00 | 19,900.00 | 17,770.65 | 808 |
| 2024-10-21 | 19,400.00 | 19,900.00 | 18,000.00 | 19,900.00 | 17,770.65 | 300 |
| 2024-10-18 | 18,400.00 | 19,800.00 | 18,400.00 | 19,800.00 | 17,681.35 | 393 |
| 2024-10-17 | 19,400.00 | 19,400.00 | 18,400.00 | 18,400.00 | 16,431.15 | 343 |
| 2024-10-16 | 19,500.00 | 20,400.00 | 19,500.00 | 20,400.00 | 18,217.15 | 205 |
| 2024-10-15 | 19,400.00 | 21,400.00 | 19,400.00 | 21,400.00 | 19,110.14 | 6,952 |
| 2024-10-14 | 19,500.00 | 21,500.00 | 19,500.00 | 21,500.00 | 19,199.44 | 5,166 |
| 2024-10-09 | 19,500.00 | 21,600.00 | 19,500.00 | 21,600.00 | 19,288.74 | 6,156 |
| 2024-10-08 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 19,288.74 | 110 |
| 2024-10-07 | 19,500.00 | 21,600.00 | 19,500.00 | 21,600.00 | 19,288.74 | 2,034 |
| 2024-10-04 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 19,288.74 | 800 |
| 2024-09-30 | 24,700.00 | 24,700.00 | 21,000.00 | 24,000.00 | 21,431.94 | 2,831 |
| 2024-09-27 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,092.44 | 610 |
| 2024-09-09 | 21,900.00 | 25,000.00 | 21,900.00 | 25,000.00 | 22,324.93 | 2,414 |
| 2024-09-05 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 21,699.83 | 200 |
| 2024-08-29 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 21,699.83 | 205 |
| 2024-08-14 | 24,800.00 | 27,400.00 | 24,800.00 | 27,400.00 | 23,964.67 | 420 |
| 2024-08-06 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,052.13 | 114 |
| 2024-08-02 | 24,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 21,865.57 | 943 |
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.