PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,700.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | 24,553 |
| 2026-10-16 | 20,600.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 71,652 |
| 2026-10-15 | 20,900.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 29,860 |
| 2026-10-14 | 20,700.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 46,964 |
| 2026-10-13 | 21,000.00 | 21,500.00 | 20,600.00 | 21,000.00 | 21,000.00 | 23,145 |
| 2026-10-12 | 21,400.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 40,871 |
| 2026-10-09 | 21,300.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 63,293 |
| 2026-10-08 | 20,700.00 | 21,600.00 | 20,700.00 | 21,200.00 | 21,200.00 | 120,004 |
| 2026-10-07 | 20,500.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | 48,034 |
| 2026-10-06 | 20,600.00 | 20,800.00 | 20,400.00 | 20,500.00 | 20,500.00 | 79,911 |
| 2026-10-05 | 20,700.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | 72,425 |
| 2026-10-02 | 21,000.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | 61,720 |
| 2026-10-01 | 21,000.00 | 21,300.00 | 20,400.00 | 21,000.00 | 21,000.00 | 70,252 |
| 2026-09-30 | 21,300.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | 52,141 |
| 2026-09-29 | 21,300.00 | 21,700.00 | 21,100.00 | 21,400.00 | 21,400.00 | 107,037 |
| 2026-09-28 | 21,100.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 124,817 |
| 2026-09-25 | 21,400.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | 65,316 |
| 2026-09-24 | 21,900.00 | 22,000.00 | 21,300.00 | 21,300.00 | 21,300.00 | 146,404 |
| 2026-09-23 | 22,000.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,900.00 | 82,645 |
| 2026-09-22 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 103,810 |
| 2026-09-21 | 22,500.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 113,368 |
| 2026-09-18 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 85,467 |
| 2026-09-17 | 22,900.00 | 23,200.00 | 22,100.00 | 22,400.00 | 22,400.00 | 128,401 |
| 2026-09-16 | 22,600.00 | 23,700.00 | 21,700.00 | 22,900.00 | 22,900.00 | 370,262 |
| 2026-09-15 | 21,700.00 | 22,900.00 | 21,700.00 | 22,600.00 | 22,600.00 | 206,484 |
| 2026-09-14 | 21,600.00 | 22,300.00 | 21,500.00 | 21,600.00 | 21,600.00 | 97,250 |
| 2026-09-11 | 21,800.00 | 22,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 205,139 |
| 2026-09-10 | 21,700.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 27,213 |
| 2026-09-09 | 21,800.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | 45,736 |
| 2026-09-08 | 21,300.00 | 21,900.00 | 20,700.00 | 21,700.00 | 21,700.00 | 116,620 |
| 2026-09-07 | 21,500.00 | 21,700.00 | 21,200.00 | 21,400.00 | 21,400.00 | 35,463 |
| 2026-09-04 | 22,000.00 | 22,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | 31,736 |
| 2026-09-03 | 22,600.00 | 22,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | 78,735 |
| 2026-08-28 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 42,711 |
| 2026-08-27 | 22,600.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | 34,224 |
| 2026-08-26 | 22,000.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 69,728 |
| 2026-08-25 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 76,956 |
| 2026-08-24 | 22,300.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 130,843 |
| 2026-08-21 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 71,378 |
| 2026-08-20 | 22,000.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | 63,010 |
| 2026-08-19 | 21,900.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 45,759 |
| 2026-08-18 | 22,000.00 | 22,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | 109,737 |
| 2026-08-17 | 22,000.00 | 22,000.00 | 21,200.00 | 21,600.00 | 21,600.00 | 57,563 |
| 2026-08-14 | 22,300.00 | 22,300.00 | 21,200.00 | 21,600.00 | 21,600.00 | 91,945 |
| 2026-08-13 | 21,600.00 | 23,500.00 | 21,300.00 | 22,400.00 | 22,400.00 | 196,822 |
| 2026-08-12 | 21,200.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,400.00 | 121,142 |
| 2026-08-11 | 21,500.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | 83,234 |
| 2026-08-10 | 21,400.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | 125,865 |
| 2026-08-07 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 152,462 |
| 2026-08-06 | 20,600.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 36,802 |
| 2026-08-05 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 48,300 |
| 2026-08-04 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | 48,700 |
| 2026-08-03 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 115,763 |
| 2026-07-31 | 21,200.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | 33,701 |
| 2026-07-30 | 21,100.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 62,200 |
| 2026-07-29 | 21,100.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 36,010 |
| 2026-07-28 | 20,800.00 | 21,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 42,909 |
| 2026-07-27 | 20,700.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 35,651 |
| 2026-07-24 | 21,000.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 86,911 |
| 2026-07-23 | 20,600.00 | 21,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | 97,593 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-29 | 1,000.0000 VND |
| 2020-09-24 | 1,000.0000 VND |
| 2019-09-25 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.