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
2022-05-2622,999.9922,999.9922,799.9922,799.9916,810.281,150
2022-05-2422,999.9923,799.9922,999.9923,799.9917,547.5711,385
2022-05-2323,599.9923,699.9923,099.9923,599.9917,400.1111,040
2022-05-2023,599.9923,599.9923,599.9923,599.9917,400.11460
2022-05-1923,399.9923,599.9923,399.9923,599.9917,400.114,830
2022-05-1823,499.9923,599.9922,999.9923,499.9917,326.39225,285
2022-05-1722,999.9923,599.9922,999.9923,599.9917,400.1189,240
2022-05-1623,799.9923,799.9923,499.9923,499.9917,326.3922,310
2022-05-1322,099.9923,899.9921,799.9923,799.9917,547.5713,800
2022-05-1224,299.9924,299.9922,799.9923,899.9917,621.303,795
2022-05-1123,599.9923,599.9923,499.9923,499.9917,326.392,760
2022-05-1023,999.9923,999.9923,899.9923,899.9917,621.3014,211
2022-05-0924,599.9924,599.9922,599.9923,999.9917,695.03178,940
2022-05-0624,799.9924,799.9924,799.9924,799.9918,284.87115
2022-05-0523,299.9925,199.9923,299.9925,199.9918,579.784,715
2022-05-0425,099.9925,399.9925,099.9925,399.9918,727.2415,755
2022-04-2925,499.9925,499.9924,799.9925,199.9918,579.7825,990
2022-04-2823,599.9925,199.9923,499.9925,199.9918,579.7871,990
2022-04-2723,499.9925,599.9923,499.9925,499.9918,800.974,025
2022-04-2624,499.9924,499.9923,999.9923,999.9917,695.03920
2022-04-2524,899.9924,899.9924,899.9924,899.9918,358.605,980
2022-04-2224,899.9925,499.9923,999.9924,999.9918,432.338,395
2022-04-2123,599.9924,899.9923,499.9924,899.9918,358.6018,285
2022-04-2024,999.9924,999.9923,499.9923,599.9917,400.119,775
2022-04-1924,999.9925,899.9924,699.9925,899.9919,095.8918,630
2022-04-1824,999.9924,999.9923,999.9924,999.9918,432.3320,240
2022-04-1525,499.9925,499.9924,799.9924,999.9918,432.3317,710
2022-04-1425,699.9925,699.9924,999.9925,499.9918,800.975,635
2022-04-1324,999.9925,699.9924,499.9925,699.9918,948.4330,705
2022-04-1224,999.9925,499.9924,999.9925,499.9918,800.975,175
2022-04-0825,199.9925,199.9924,999.9924,999.9918,432.335,750
2022-04-0725,899.9925,899.9925,099.9925,099.9918,506.059,200
2022-04-0626,099.9926,099.9925,999.9925,999.9919,169.6211,040
2022-04-0527,799.9927,799.9926,199.9926,399.9919,464.542,990
2022-04-0426,499.9926,499.9926,099.9926,199.9919,317.086,095
2022-04-0125,899.9926,299.9925,799.9926,299.9919,390.818,395
2022-03-3127,699.9929,499.9925,999.9926,299.9919,390.8130,360
2022-03-3028,499.9928,799.9927,499.9928,799.9921,234.042,530
2022-03-2925,499.9927,999.9925,099.9926,599.9919,611.9941,400
2022-03-2824,999.9925,499.9924,999.9925,499.9918,800.9779,235
2022-03-2524,099.9924,199.9924,099.9924,199.9917,842.49396,175
2022-03-2424,999.9924,999.9924,299.9924,599.9918,137.4157,155
2022-03-2324,999.9925,099.9924,999.9924,999.9918,432.337,590
2022-03-2223,499.9924,999.9923,499.9924,999.9918,432.33515,890
2022-03-2123,999.9924,399.9923,999.9924,399.9917,989.9572,910
2022-03-1823,199.9924,599.9923,199.9923,999.9917,695.031,150
2022-03-1723,999.9923,999.9923,999.9923,999.9917,695.031,725
2022-03-1624,099.9924,499.9924,099.9924,499.9918,063.681,495
2022-03-1524,299.9924,699.9923,999.9924,099.9917,768.7642,205
2022-03-1424,999.9924,999.9924,699.9924,699.9918,211.142,300
2022-03-1124,199.9924,999.9924,199.9924,799.9918,284.87254,323
2022-03-1024,999.9924,999.9924,199.9924,999.9918,432.33165,255
2022-03-0924,299.9925,399.9924,299.9924,799.9918,284.8724,725
2022-03-0824,999.9924,999.9923,999.9924,299.9917,916.2255,890
2022-03-0723,999.9924,999.9923,999.9924,199.9917,842.49133,544
2022-03-0423,999.9924,199.9923,499.9924,199.9917,842.49143,980
2022-03-0323,799.9924,999.9923,799.9924,399.9917,989.9544,850
2022-03-0223,999.9925,299.9923,999.9924,099.9917,768.76123,740
2022-03-0123,299.9925,099.9923,299.9925,099.9918,506.0517,825
2022-02-2823,099.9924,999.9923,099.9924,999.9918,432.3336,685
← NewerPage 15 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.