PC3 - Investment JSC (HNX:PIC)
Vietnam
· Delayed Price · Currency is VND 17,000
0.00 (0.00%)
At close: Dec 4, 2025
PC3 - Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16,500.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | - | 1,400 |
| Dec 3, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.19% | 100 |
| Dec 2, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 830 |
| Dec 1, 2025 | 17,100.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 279 |
| Nov 28, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 2,611 |
| Nov 27, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 3,300 |
| Nov 26, 2025 | 17,100.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.74% | 2,631 |
| Nov 25, 2025 | 16,900.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | - | 450 |
| Nov 24, 2025 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | - | 337 |
| Nov 21, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 611 |
| Nov 20, 2025 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.78% | 1,250 |
| Nov 19, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 1,924 |
| Nov 18, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 2,320 |
| Nov 17, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1.18% | 2,126 |
| Nov 14, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.16% | 1,201 |
| Nov 13, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 2,600 |
| Nov 12, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 202 |
| Nov 11, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 2,420 |
| Nov 10, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 7,720 |
| Nov 6, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 800 |
| Nov 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 507 |
| Nov 3, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 4,301 |
| Oct 30, 2025 | 16,900.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | 0.58% | 34,902 |
| Oct 28, 2025 | 16,800.00 | 17,100.00 | 16,800.00 | 17,100.00 | 17,100.00 | - | 1,126 |
| Oct 27, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1.79% | 1,400 |
| Oct 24, 2025 | 17,300.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.89% | 1,785 |
| Oct 23, 2025 | 16,800.00 | 17,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.98% | 7,050 |
| Oct 22, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 300 |
| Oct 21, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 8,400 |
| Oct 20, 2025 | 16,700.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 6,100 |
| Oct 17, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 4,200 |
| Oct 16, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 100 |
| Oct 15, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 203 |
| Oct 14, 2025 | 16,500.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1.81% | 902 |
| Oct 13, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.78% | 921 |
| Oct 10, 2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 3,900 |
| Oct 9, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 3,809 |
| Oct 8, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | - | 5,514 |
| Oct 7, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 1,301 |
| Oct 6, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 1,900 |
| Oct 2, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 505 |
| Sep 30, 2025 | 16,600.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 1,549 |
| Sep 29, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 191 |
| Sep 26, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 112 |
| Sep 25, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 700 |
| Sep 24, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.60% | 2,421 |
| Sep 23, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 6,300 |
| Sep 22, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 3,100 |
| Sep 19, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 3,300 |
| Sep 18, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 1,300 |
| Sep 17, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 2,800 |
| Sep 16, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 2,600 |
| Sep 15, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | - | 1,900 |
| Sep 12, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | - | 1,550 |
| Sep 11, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1.20% | 2,400 |
| Sep 10, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.60% | 1,000 |
| Sep 9, 2025 | 16,700.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.35% | 1,700 |
| Sep 8, 2025 | 16,800.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | - | 2,200 |
| Sep 5, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.59% | 3,302 |
| Sep 4, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 2,300 |
| Sep 3, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 1,600 |
| Aug 29, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 812 |
| Aug 28, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 1,338 |
| Aug 27, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 6,705 |
| Aug 26, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | -0.59% | 4,462 |
| Aug 25, 2025 | 17,000.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 0.59% | 8,607 |
| Aug 22, 2025 | 18,000.00 | 18,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | -1.74% | 15,425 |
| Aug 21, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,200.00 | 17,200.00 | -3.37% | 10,704 |
| Aug 20, 2025 | 17,700.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | - | 13,291 |
| Aug 19, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.11% | 15,023 |
| Aug 18, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 8,915 |
| Aug 15, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 5,205 |
| Aug 14, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 3,722 |
| Aug 13, 2025 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1.11% | 4,642 |
| Aug 12, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 9,610 |
| Aug 11, 2025 | 18,300.00 | 18,400.00 | 17,900.00 | 18,300.00 | 18,300.00 | -0.54% | 19,901 |
| Aug 8, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | - | 9,127 |
| Aug 7, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 5,705 |
| Aug 6, 2025 | 18,400.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,902 |
| Aug 5, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 8,082 |
| Aug 4, 2025 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 13,585 |
| Aug 1, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.54% | 12,615 |
| Jul 31, 2025 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1.09% | 6,700 |
| Jul 30, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 1,910 |
| Jul 29, 2025 | 18,900.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.65% | 19,313 |
| Jul 28, 2025 | 18,900.00 | 19,000.00 | 18,800.00 | 18,900.00 | 18,900.00 | -1.56% | 6,500 |
| Jul 25, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | - | 23,758 |
| Jul 24, 2025 | 19,300.00 | 19,300.00 | 18,800.00 | 19,200.00 | 19,200.00 | -1.03% | 44,730 |
| Jul 23, 2025 | 19,300.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 0.52% | 27,793 |
| Jul 22, 2025 | 19,400.00 | 19,400.00 | 19,000.00 | 19,300.00 | 19,300.00 | -1.03% | 21,553 |
| Jul 21, 2025 | 18,800.00 | 19,700.00 | 18,800.00 | 19,500.00 | 19,500.00 | -1.52% | 8,601 |
| Jul 18, 2025 | 19,700.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 27,094 |
| Jul 17, 2025 | 19,800.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 42,644 |
| Jul 16, 2025 | 20,600.00 | 20,600.00 | 19,500.00 | 19,800.00 | 19,800.00 | -3.88% | 47,926 |
| Jul 15, 2025 | 19,700.00 | 21,000.00 | 19,600.00 | 20,600.00 | 19,800.00 | 5.10% | 38,387 |
| Jul 14, 2025 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 18,838.83 | - | 25,872 |
| Jul 11, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,838.83 | - | 6,194 |
| Jul 10, 2025 | 19,600.00 | 19,600.00 | 19,400.00 | 19,600.00 | 18,838.83 | -0.51% | 3,308 |
| Jul 9, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,700.00 | 18,934.95 | 1.03% | 4,121 |
| Jul 8, 2025 | 19,600.00 | 19,700.00 | 19,500.00 | 19,500.00 | 18,742.72 | -2.01% | 18,276 |