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
2022-02-2523,399.9923,999.9923,399.9923,599.9917,400.116,555
2022-02-2424,199.9924,199.9923,999.9924,199.9917,842.4974,405
2022-02-2324,299.9924,999.9924,199.9924,999.9918,432.33101,430
2022-02-2224,499.9924,999.9924,099.9924,199.9917,842.4968,885
2022-02-2123,299.9925,499.9923,299.9924,499.9918,063.6812,075
2022-02-1824,099.9924,999.9923,999.9924,999.9918,432.3339,215
2022-02-1724,499.9924,999.9924,099.9924,099.9917,768.7647,840
2022-02-1623,999.9924,499.9923,299.9923,299.9917,178.9348,875
2022-02-1523,899.9923,999.9923,899.9923,999.9917,695.0399,360
2022-02-1423,999.9923,999.9923,999.9923,999.9917,695.0376,245
2022-02-1122,999.9923,999.9922,899.9923,999.9917,695.03109,595
2022-02-1023,399.9923,399.9922,999.9922,999.9916,957.744,255
2022-02-0923,399.9923,399.9923,399.9923,399.9917,252.661,725
2022-02-0823,999.9923,999.9923,399.9923,399.9917,252.661,846
2022-02-0723,499.9923,999.9923,499.9923,999.9917,695.037,705
2022-01-2822,999.9924,499.9922,999.9923,699.9917,473.8459,915
2022-01-2722,599.9923,899.9922,599.9922,999.9916,957.7428,290
2022-01-2622,299.9922,399.9922,299.9922,299.9916,441.634,830
2022-01-2522,699.9922,999.9922,499.9922,999.9916,957.745,405
2022-01-2423,199.9923,199.9922,699.9922,699.9916,736.5511,270
2022-01-2121,299.9923,399.9921,299.9923,399.9917,252.66135,585
2022-01-2021,499.9921,999.9921,000.0021,299.9915,704.3457,270
2022-01-1921,699.9921,699.9921,000.0021,499.9915,851.8029,555
2022-01-1821,199.9921,199.9921,000.0021,100.0015,556.887,705
2022-01-1721,399.9921,799.9921,199.9921,399.9915,778.0749,105
2022-01-1421,499.9922,099.9921,100.0021,299.9915,704.3419,665
2022-01-1321,499.9922,499.9921,499.9921,499.9915,851.8056,580
2022-01-1222,599.9922,599.9921,499.9921,499.9915,851.8017,250
2022-01-1122,099.9922,999.9921,899.9921,999.9916,220.4555,085
2022-01-1021,799.9922,299.9921,799.9921,999.9916,220.4513,570
2022-01-0722,799.9922,999.9921,799.9922,799.9916,810.2822,770
2022-01-0622,199.9922,999.9921,899.9921,999.9916,220.4546,575
2022-01-0521,699.9921,999.9921,499.9921,999.9916,220.4529,785
2022-01-0422,599.9922,599.9921,699.9921,699.9915,999.2613,915
2021-12-3121,399.9921,999.9921,399.9921,599.9915,925.5360,490
2021-12-3021,699.9921,799.9921,599.9921,799.9916,072.9934,615
2021-12-2921,599.9921,799.9921,399.9921,799.9916,072.99127,775
2021-12-2821,199.9922,599.9921,199.9921,699.9915,999.2629,555
2021-12-2721,100.0021,799.9921,100.0021,299.9915,704.3413,685
2021-12-2421,499.9921,499.9921,199.9921,199.9915,630.6111,845
2021-12-2321,299.9921,799.9921,199.9921,299.9915,704.3431,510
2021-12-2221,299.9921,799.9921,100.0021,199.9915,630.61116,495
2021-12-2121,499.9921,799.9920,700.0021,299.9915,704.3460,139
2021-12-2022,399.9922,399.9921,299.9921,299.9915,704.345,454
2021-12-1721,999.9922,299.9921,199.9921,599.9915,925.5336,800
2021-12-1621,599.9922,099.9921,599.9922,099.9916,294.187,705
2021-12-1521,899.9922,299.9921,599.9921,599.9915,925.5321,045
2021-12-1420,900.0021,999.9920,900.0021,999.9916,220.4561,295
2021-12-1321,000.0021,100.0020,500.0021,000.0015,483.1517,480
2021-12-1021,100.0021,399.9920,300.0021,100.0015,556.8823,575
2021-12-0921,299.9921,299.9920,800.0021,000.0015,483.1525,760
2021-12-0821,499.9921,499.9920,900.0021,299.9915,704.3432,660
2021-12-0720,500.0021,499.9920,100.0021,499.9915,851.8034,040
2021-12-0620,600.0021,499.9920,500.0020,500.0015,114.5175,900
2021-12-0321,199.9921,399.9920,600.0020,600.0015,188.2465,435
2021-12-0221,499.9921,999.9921,399.9921,399.9915,778.0788,090
2021-12-0120,900.0022,799.9920,700.0021,499.9915,851.80177,215
2021-11-3021,199.9921,499.9920,300.0020,900.0015,409.42127,995
2021-11-2919,100.0021,299.9919,000.0021,100.0015,556.88206,023
2021-11-2619,700.0019,700.0019,200.0019,400.0014,303.4860,260
← NewerPage 16 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.