PC3 - Investment JSC (HNX:PIC)
Vietnam · Delayed Price · Currency is VND 15,200
-1,200 (-7.32%)
At close: May 22, 2026
PC3 - Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,500.00 | 15,900.00 | 15,000.00 | 15,200.00 | 15,200.00 | -7.32% | 2,117 |
| May 21, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3.80% | 824 |
| May 20, 2026 | 15,500.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | -3.66% | 3,601 |
| May 19, 2026 | 15,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | 7.19% | 2,400 |
| May 18, 2026 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 700 |
| May 15, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 3.36% | 500 |
| May 14, 2026 | 15,000.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | -5.10% | 5,501 |
| May 13, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 1,101 |
| May 12, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -4.27% | 726 |
| May 11, 2026 | 15,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | 6.49% | 501 |
| May 8, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 381 |
| May 7, 2026 | 14,300.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | - | 2,401 |
| May 6, 2026 | 15,600.00 | 15,600.00 | 14,800.00 | 15,600.00 | 15,600.00 | 1.30% | 1,200 |
| May 5, 2026 | 16,700.00 | 16,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -7.78% | 2,501 |
| May 4, 2026 | 16,200.00 | 16,700.00 | 15,300.00 | 16,700.00 | 16,700.00 | 3.09% | 6,394 |
| Apr 29, 2026 | 16,000.00 | 16,200.00 | 15,200.00 | 16,200.00 | 16,200.00 | -1.82% | 9,600 |
| Apr 28, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | -0.60% | 701 |
| Apr 24, 2026 | 16,200.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | -1.19% | 2,758 |
| Apr 23, 2026 | 16,400.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | -0.59% | 706 |
| Apr 22, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 3.68% | 115 |
| Apr 21, 2026 | 16,900.00 | 17,000.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.55% | 743 |
| Apr 20, 2026 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,900.00 | -0.59% | 819 |
| Apr 17, 2026 | 16,400.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 3.66% | 2,101 |
| Apr 16, 2026 | 16,900.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.96% | 400 |
| Apr 15, 2026 | 16,400.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3.68% | 2,186 |
| Apr 14, 2026 | 16,500.00 | 17,200.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.55% | 1,436 |
| Apr 10, 2026 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | - | 3,358 |
| Apr 9, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | -0.59% | 1,402 |
| Apr 8, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 100 |
| Apr 6, 2026 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | -0.58% | 900 |
| Apr 2, 2026 | 17,500.00 | 17,500.00 | 16,600.00 | 17,100.00 | 17,100.00 | -2.29% | 7,302 |
| Apr 1, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 100 |
| Mar 30, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 4.71% | 701 |
| Mar 26, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -8.11% | 1,263 |
| Mar 23, 2026 | 17,500.00 | 18,500.00 | 16,500.00 | 18,500.00 | 18,500.00 | 5.71% | 2,210 |
| Mar 20, 2026 | 16,800.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,500.00 | -5.41% | 3,131 |
| Mar 19, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 6.32% | 100 |
| Mar 18, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -4.40% | 152 |
| Mar 17, 2026 | 17,800.00 | 18,900.00 | 17,800.00 | 18,200.00 | 18,200.00 | 2.25% | 1,164 |
| Mar 16, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.56% | 100 |
| Mar 13, 2026 | 18,000.00 | 18,000.00 | 16,800.00 | 17,700.00 | 17,700.00 | -2.75% | 1,300 |
| Mar 12, 2026 | 18,900.00 | 18,900.00 | 17,400.00 | 18,200.00 | 18,200.00 | 2.25% | 491 |
| Mar 11, 2026 | 17,900.00 | 18,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 1,904 |
| Mar 10, 2026 | 17,000.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | 5.29% | 2,810 |
| Mar 9, 2026 | 17,100.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | -1.73% | 1,472 |
| Mar 6, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.35% | 1,000 |
| Mar 4, 2026 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 2,706 |
| Mar 2, 2026 | 18,400.00 | 18,400.00 | 16,900.00 | 17,900.00 | 17,900.00 | -2.72% | 7,582 |
| Feb 27, 2026 | 17,100.00 | 18,400.00 | 17,100.00 | 18,400.00 | 18,400.00 | 7.60% | 1,201 |
| Feb 26, 2026 | 17,100.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -10.00% | 3,418 |