Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TV3.VN stock page

Power Engineering Consulting JSC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2921,299.9921,299.9920,800.0020,800.0015,335.691,495
2022-09-2820,900.0020,900.0020,800.0020,800.0015,335.69583
2022-09-2721,000.0021,000.0021,000.0021,000.0015,483.15230
2022-09-2621,299.9921,299.9920,600.0021,000.0015,483.152,070
2022-09-2321,699.9921,799.9921,000.0021,599.9915,925.53920
2022-09-2221,899.9921,899.9921,899.9921,899.9916,146.72115
2022-09-2121,999.9921,999.9921,999.9921,999.9916,220.4519,269
2022-09-1922,599.9922,699.9922,599.9922,599.9916,662.8216,330
2022-09-1621,499.9922,899.9920,100.0022,699.9916,736.5554,538
2022-09-1522,799.9922,799.9921,999.9922,199.9916,367.9055,780
2022-09-1421,999.9921,999.9921,799.9921,999.9916,220.4592,230
2022-09-1321,999.9922,699.9921,999.9922,499.9916,589.0914,835
2022-09-1223,799.9923,799.9923,799.9923,799.9917,547.57115
2022-09-0824,099.9924,099.9922,499.9922,499.9916,589.09575
2022-09-0722,299.9922,499.9922,299.9922,499.9916,589.098,050
2022-08-3121,899.9922,499.9921,899.9922,499.9916,589.092,415
2022-08-3021,999.9921,999.9921,999.9921,999.9916,220.45575
2022-08-2922,199.9922,199.9922,199.9922,199.9916,367.90690
2022-08-2521,199.9922,499.9921,000.0022,399.9916,515.365,060
2022-08-2321,100.0022,499.9921,100.0022,499.9916,589.093,220
2022-08-2222,499.9922,499.9922,499.9922,499.9916,589.09690
2022-08-1921,999.9922,499.9921,100.0022,499.9916,589.093,450
2022-08-1823,299.9923,299.9921,999.9922,999.9916,957.7415,525
2022-08-1622,499.9923,399.9922,299.9923,399.9917,252.662,760
2022-08-1023,499.9923,499.9923,499.9923,499.9917,326.39345
2022-08-0823,399.9924,999.9922,299.9924,299.9917,916.2266,010
2022-08-0523,499.9923,499.9922,199.9923,499.9917,326.394,945
2022-08-0423,399.9923,699.9923,399.9923,699.9917,473.842,530
2022-08-0322,099.9923,499.9922,099.9923,499.9917,326.392,645
2022-08-0123,099.9923,799.9923,099.9923,799.9917,547.57576
2022-07-2923,399.9923,799.9923,399.9923,799.9917,547.571,150
2022-07-2821,999.9923,599.9921,999.9923,599.9917,400.116,670
2022-07-2523,699.9923,799.9921,999.9923,799.9917,547.5741,285
2022-07-2222,999.9923,799.9922,999.9923,799.9917,547.574,485
2022-07-2122,999.9923,799.9922,999.9923,799.9917,547.571,380
2022-07-2023,899.9923,899.9922,999.9923,899.9917,621.304,140
2022-07-1822,199.9923,899.9922,199.9923,899.9917,621.30690
2022-07-1523,799.9924,399.9923,799.9924,399.9917,989.95575
2022-07-1422,999.9923,899.9922,499.9923,899.9917,621.3043,125
2022-07-1321,999.9924,099.9921,999.9924,099.9917,768.766,238
2022-07-1221,999.9923,799.9921,699.9923,799.9917,547.571,725
2022-07-0823,899.9923,899.9923,899.9923,899.9917,621.30115
2022-07-0522,499.9923,399.9922,499.9923,399.9917,252.66230
2022-06-3023,799.9924,499.9921,599.9923,999.9917,695.0316,790
2022-06-2923,899.9923,899.9923,899.9923,899.9917,621.30116
2022-06-2021,999.9923,799.9920,600.0023,799.9917,547.571,610
2022-06-1722,799.9922,899.9922,199.9922,699.9916,736.55133,055
2022-06-1622,499.9923,799.9922,499.9923,799.9917,547.57230
2022-06-1521,499.9923,799.9921,499.9923,799.9917,547.571,035
2022-06-1422,499.9922,499.9922,499.9922,499.9916,589.092,530
2022-06-1322,699.9924,399.9922,599.9924,399.9917,989.95575
2022-06-1024,299.9924,499.9924,299.9924,499.9918,063.68460
2022-06-0923,399.9923,999.9923,399.9923,999.9917,695.031,150
2022-06-0722,499.9923,499.9922,499.9923,499.9917,326.3927,715
2022-06-0322,599.9923,899.9922,599.9923,899.9917,621.30345
2022-06-0223,999.9923,999.9923,999.9923,999.9917,695.03575
2022-06-0123,899.9923,999.9923,899.9923,999.9917,695.0312,650
2022-05-3123,799.9923,999.9922,999.9923,999.9917,695.033,105
2022-05-3022,599.9923,799.9922,599.9923,799.9917,547.5712,535
2022-05-2721,999.9924,599.9921,999.9924,599.9918,137.41920
← NewerPage 14 of 17 · 991 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-14500.0000 VND
2025-07-16500.0000 VND
2024-11-07500.0000 VND
2023-12-07500.0000 VND
2021-06-29999.9998 VND
2020-04-171,199.9997 VND
2019-05-29999.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.