PC3 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,819.04 | 1,002 |
| 2024-03-19 | 15,300.00 | 15,800.00 | 15,300.00 | 15,800.00 | 13,819.04 | 4,800 |
| 2024-03-18 | 14,400.00 | 15,600.00 | 14,400.00 | 15,600.00 | 13,644.12 | 1,453 |
| 2024-03-14 | 14,600.00 | 15,700.00 | 14,600.00 | 15,700.00 | 13,731.58 | 4,362 |
| 2024-03-13 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,819.04 | 126 |
| 2024-03-12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,906.50 | 300 |
| 2024-03-11 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 13,819.04 | 300 |
| 2024-03-08 | 15,800.00 | 16,000.00 | 15,300.00 | 16,000.00 | 13,993.97 | 10,900 |
| 2024-03-07 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,819.04 | 810 |
| 2024-03-06 | 14,300.00 | 15,800.00 | 14,100.00 | 15,800.00 | 13,819.04 | 1,175 |
| 2024-03-05 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,556.65 | 3,864 |
| 2024-03-04 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 13,556.65 | 2,873 |
| 2024-03-01 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 13,556.65 | 3,400 |
| 2024-02-29 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,556.65 | 1,201 |
| 2024-02-28 | 14,500.00 | 15,400.00 | 14,500.00 | 15,400.00 | 13,469.19 | 1,790 |
| 2024-02-26 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 13,469.19 | 18,000 |
| 2024-02-21 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,294.27 | 104 |
| 2024-02-19 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,294.27 | 600 |
| 2024-02-07 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 13,556.65 | 4,250 |
| 2024-02-02 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 13,556.65 | 2,200 |
| 2024-01-31 | 14,600.00 | 15,400.00 | 14,600.00 | 15,400.00 | 13,469.19 | 5,400 |
| 2024-01-30 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,769.49 | 1,327 |
| 2024-01-29 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,769.49 | 4,848 |
| 2024-01-26 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,769.49 | 2,000 |
| 2024-01-25 | 14,800.00 | 16,000.00 | 13,800.00 | 14,800.00 | 12,944.42 | 2,000 |
| 2024-01-24 | 14,100.00 | 14,900.00 | 13,600.00 | 14,900.00 | 13,031.88 | 38,310 |
| 2024-01-23 | 13,200.00 | 15,100.00 | 13,000.00 | 15,100.00 | 13,206.81 | 31,300 |
| 2024-01-22 | 13,500.00 | 14,400.00 | 13,100.00 | 14,400.00 | 12,594.57 | 8,815 |
| 2024-01-19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,682.03 | 125 |
| 2024-01-18 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 12,244.72 | 68,320 |
| 2024-01-17 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 12,244.72 | 148,700 |
| 2024-01-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,244.72 | 100 |
| 2024-01-15 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 12,244.72 | 8,687 |
| 2024-01-12 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 12,682.03 | 85,420 |
| 2024-01-10 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 13,469.19 | 400 |
| 2024-01-05 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 13,469.19 | 2,168 |
| 2024-01-04 | 14,800.00 | 15,500.00 | 14,800.00 | 15,400.00 | 13,469.19 | 1,400 |
| 2024-01-03 | 13,600.00 | 14,900.00 | 13,600.00 | 14,900.00 | 13,031.88 | 1,027 |
| 2024-01-02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,119.34 | 100 |
| 2023-12-29 | 13,400.00 | 14,800.00 | 13,400.00 | 14,800.00 | 12,944.42 | 2,442 |
| 2023-12-27 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,944.42 | 100 |
| 2023-12-26 | 13,900.00 | 14,400.00 | 13,900.00 | 14,400.00 | 12,157.26 | 2,893 |
| 2023-12-25 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 11,735.13 | 105 |
| 2023-12-22 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 11,735.13 | 1,001 |
| 2023-12-21 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 11,819.56 | 3,520 |
| 2023-12-19 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 11,819.56 | 1,610 |
| 2023-12-18 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,819.56 | 500 |
| 2023-12-15 | 14,500.00 | 14,500.00 | 13,000.00 | 13,000.00 | 10,975.30 | 1,230 |
| 2023-12-14 | 13,000.00 | 13,600.00 | 13,000.00 | 13,200.00 | 11,144.15 | 734 |
| 2023-12-11 | 12,600.00 | 14,300.00 | 12,600.00 | 14,300.00 | 12,072.83 | 1,689 |
| 2023-12-08 | 13,600.00 | 13,900.00 | 13,600.00 | 13,900.00 | 11,735.13 | 200 |
| 2023-12-07 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,481.85 | 700 |
| 2023-12-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,819.56 | 200 |
| 2023-12-05 | 14,200.00 | 14,200.00 | 12,900.00 | 14,000.00 | 11,819.56 | 2,520 |
| 2023-12-04 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,144.15 | 202 |
| 2023-12-01 | 12,900.00 | 14,300.00 | 12,900.00 | 14,300.00 | 12,072.83 | 606 |
| 2023-11-30 | 14,000.00 | 14,500.00 | 14,000.00 | 14,100.00 | 11,903.98 | 702 |
| 2023-11-29 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,144.15 | 411 |
| 2023-11-28 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,144.15 | 6,200 |
| 2023-11-27 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 11,144.15 | 4,046 |
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.