PC3 - Investment JSC (HNX:PIC)
Vietnam
· Delayed Price · Currency is VND 16,500
-100 (-0.60%)
At close: Apr 28, 2026
PC3 - Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 16,800.00 | 19,000.00 | 16,400.00 | 19,000.00 | 19,000.00 | 8.57% | 7,810 |
| Feb 24, 2026 | 16,700.00 | 17,500.00 | 16,700.00 | 17,500.00 | 17,500.00 | 4.79% | 5,800 |
| Feb 23, 2026 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 1,030 |
| Feb 13, 2026 | 16,600.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 2,000 |
| Feb 11, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 129 |
| Feb 10, 2026 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | - | 309 |
| Feb 6, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 826 |
| Feb 5, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | 0.61% | 1,504 |
| Feb 4, 2026 | 16,400.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 0.61% | 6,078 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 1,101 |
| Feb 2, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 201 |
| Jan 29, 2026 | 16,100.00 | 16,800.00 | 16,100.00 | 16,800.00 | 16,800.00 | - | 979 |
| Jan 27, 2026 | 16,200.00 | 16,800.00 | 15,700.00 | 16,800.00 | 16,800.00 | -0.59% | 1,074 |
| Jan 26, 2026 | 16,400.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3.05% | 1,611 |
| Jan 23, 2026 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 3,505 |
| Jan 22, 2026 | 16,500.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 2,621 |
| Jan 21, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 658 |
| Jan 20, 2026 | 17,100.00 | 17,100.00 | 15,700.00 | 16,900.00 | 16,900.00 | - | 3,500 |
| Jan 19, 2026 | 16,600.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | -3.43% | 9,074 |
| Jan 14, 2026 | 17,000.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | -1.13% | 2,815 |
| Jan 13, 2026 | 16,700.00 | 17,700.00 | 16,700.00 | 17,700.00 | 17,700.00 | -2.75% | 300 |
| Jan 12, 2026 | 16,700.00 | 18,200.00 | 16,700.00 | 18,200.00 | 18,200.00 | 8.98% | 4,500 |
| Jan 9, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 5,107 |
| Jan 8, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 100 |
| Jan 7, 2026 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.82% | 1,120 |
| Jan 6, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.61% | 2,073 |
| Jan 5, 2026 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 1,000 |
| Dec 31, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1.22% | 1,829 |
| Dec 30, 2025 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 9,701 |
| Dec 29, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 709 |
| Dec 26, 2025 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 100 |
| Dec 25, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 501 |
| Dec 24, 2025 | 16,400.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.79% | 10,400 |
| Dec 22, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 520 |
| Dec 19, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 1,500 |
| Dec 18, 2025 | 16,400.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3.68% | 310 |
| Dec 17, 2025 | 16,300.00 | 16,600.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.12% | 3,000 |
| Dec 16, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.19% | 35,106 |
| Dec 15, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 322 |
| Dec 10, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 2.41% | 939 |
| Dec 9, 2025 | 16,300.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | -1.78% | 1,142 |
| Dec 8, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 200 |
| 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 |