PC3 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 27,600.00 | 27,600.00 | 22,600.00 | 25,100.00 | 21,953.03 | 1,177 |
| 2024-07-30 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 21,953.03 | 400 |
| 2024-07-29 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 23,614.82 | 10,000 |
| 2024-07-17 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 23,614.82 | 1,000 |
| 2024-07-16 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 23,614.82 | 300 |
| 2024-07-10 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 21,865.57 | 900 |
| 2024-07-09 | 25,000.00 | 27,000.00 | 25,000.00 | 27,000.00 | 23,614.82 | 300 |
| 2024-07-08 | 27,000.00 | 27,000.00 | 25,500.00 | 26,100.00 | 22,827.66 | 3,278 |
| 2024-07-04 | 25,000.00 | 28,000.00 | 25,000.00 | 28,000.00 | 24,489.44 | 2,107 |
| 2024-07-03 | 23,100.00 | 27,000.00 | 23,000.00 | 27,000.00 | 23,614.82 | 5,710 |
| 2024-07-02 | 25,000.00 | 27,000.00 | 25,000.00 | 25,500.00 | 22,302.88 | 610 |
| 2024-06-28 | 20,600.00 | 25,000.00 | 20,600.00 | 25,000.00 | 21,865.57 | 5,590 |
| 2024-06-24 | 19,300.00 | 22,800.00 | 19,300.00 | 22,800.00 | 19,941.40 | 9,243 |
| 2024-06-21 | 19,000.00 | 21,400.00 | 19,000.00 | 21,400.00 | 18,716.93 | 1,310 |
| 2024-06-20 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 17,055.15 | 757 |
| 2024-06-19 | 18,500.00 | 20,000.00 | 18,500.00 | 20,000.00 | 17,492.46 | 4,614 |
| 2024-06-18 | 16,700.00 | 18,500.00 | 16,700.00 | 18,500.00 | 16,180.52 | 393 |
| 2024-06-17 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 16,180.52 | 1,100 |
| 2024-06-13 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,180.52 | 5,800 |
| 2024-06-12 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,180.52 | 201 |
| 2024-06-11 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 16,180.52 | 3,826 |
| 2024-06-10 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 16,530.37 | 2,000 |
| 2024-06-07 | 17,200.00 | 18,900.00 | 17,200.00 | 18,900.00 | 16,530.37 | 4,700 |
| 2024-06-05 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,043.51 | 502 |
| 2024-06-04 | 15,700.00 | 17,200.00 | 15,700.00 | 17,200.00 | 15,043.51 | 74,500 |
| 2024-05-31 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 14,693.66 | 8,000 |
| 2024-05-30 | 15,600.00 | 16,800.00 | 15,500.00 | 16,800.00 | 14,693.66 | 3,416 |
| 2024-05-28 | 15,600.00 | 16,800.00 | 15,600.00 | 16,800.00 | 14,693.66 | 2,988 |
| 2024-05-24 | 17,000.00 | 17,000.00 | 15,400.00 | 17,000.00 | 14,868.59 | 7,908 |
| 2024-05-23 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,781.13 | 100 |
| 2024-05-22 | 15,400.00 | 16,700.00 | 15,400.00 | 16,700.00 | 14,606.20 | 4,754 |
| 2024-05-21 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,606.20 | 101 |
| 2024-05-20 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,606.20 | 136 |
| 2024-05-17 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,606.20 | 4,900 |
| 2024-05-16 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,431.28 | 336 |
| 2024-05-15 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 13,993.97 | 4,003 |
| 2024-05-14 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 13,819.04 | 800 |
| 2024-05-13 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 13,731.58 | 396 |
| 2024-05-10 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 13,644.12 | 410 |
| 2024-05-09 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,518.74 | 200 |
| 2024-05-08 | 15,500.00 | 16,700.00 | 15,500.00 | 16,700.00 | 14,606.20 | 2,306 |
| 2024-05-07 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,431.28 | 157 |
| 2024-05-06 | 16,700.00 | 16,700.00 | 15,400.00 | 15,400.00 | 13,469.19 | 4,902 |
| 2024-05-02 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,606.20 | 5,181 |
| 2024-04-25 | 15,500.00 | 16,700.00 | 15,400.00 | 16,700.00 | 14,606.20 | 2,100 |
| 2024-04-23 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,606.20 | 10,500 |
| 2024-04-22 | 15,200.00 | 16,700.00 | 15,200.00 | 16,700.00 | 14,606.20 | 3,300 |
| 2024-04-19 | 15,900.00 | 16,700.00 | 15,500.00 | 15,500.00 | 13,556.65 | 7,000 |
| 2024-04-17 | 15,900.00 | 16,200.00 | 15,900.00 | 16,200.00 | 14,168.89 | 1,100 |
| 2024-04-16 | 15,500.00 | 16,400.00 | 15,000.00 | 16,400.00 | 14,343.82 | 8,600 |
| 2024-04-12 | 15,600.00 | 16,500.00 | 15,600.00 | 16,500.00 | 14,431.28 | 800 |
| 2024-04-11 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,431.28 | 900 |
| 2024-04-10 | 16,500.00 | 16,500.00 | 15,300.00 | 16,500.00 | 14,431.28 | 800 |
| 2024-04-09 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 14,431.28 | 1,100 |
| 2024-04-05 | 16,400.00 | 16,700.00 | 16,400.00 | 16,700.00 | 14,606.20 | 5,257 |
| 2024-04-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,431.28 | 10,001 |
| 2024-04-02 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 14,431.28 | 16,486 |
| 2024-04-01 | 16,600.00 | 16,600.00 | 16,400.00 | 16,500.00 | 14,431.28 | 11,500 |
| 2024-03-22 | 15,800.00 | 17,000.00 | 15,800.00 | 17,000.00 | 14,868.59 | 4,207 |
| 2024-03-21 | 15,800.00 | 15,800.00 | 14,700.00 | 15,800.00 | 13,819.04 | 600 |
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.