PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 26,900.00 | 28,400.00 | 26,500.00 | 28,000.00 | 28,000.00 | 290,432 |
| 2024-08-15 | 27,200.00 | 27,200.00 | 26,900.00 | 27,100.00 | 27,100.00 | 83,642 |
| 2024-08-14 | 27,300.00 | 27,400.00 | 27,100.00 | 27,300.00 | 27,300.00 | 65,385 |
| 2024-08-13 | 28,000.00 | 28,000.00 | 27,000.00 | 27,300.00 | 27,300.00 | 120,538 |
| 2024-08-12 | 27,700.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 109,272 |
| 2024-08-09 | 27,200.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | 132,309 |
| 2024-08-08 | 26,700.00 | 27,100.00 | 26,100.00 | 26,900.00 | 26,900.00 | 164,513 |
| 2024-08-07 | 26,500.00 | 26,900.00 | 26,200.00 | 26,700.00 | 26,700.00 | 85,902 |
| 2024-08-06 | 26,000.00 | 26,700.00 | 25,600.00 | 26,400.00 | 26,400.00 | 191,421 |
| 2024-08-05 | 28,000.00 | 28,000.00 | 25,800.00 | 25,900.00 | 25,900.00 | 599,183 |
| 2024-08-02 | 27,800.00 | 28,500.00 | 27,300.00 | 28,500.00 | 28,500.00 | 199,753 |
| 2024-08-01 | 28,600.00 | 29,600.00 | 27,700.00 | 28,000.00 | 28,000.00 | 429,979 |
| 2024-07-31 | 28,900.00 | 29,400.00 | 28,400.00 | 28,600.00 | 28,600.00 | 217,367 |
| 2024-07-30 | 28,800.00 | 29,200.00 | 28,300.00 | 28,600.00 | 28,600.00 | 122,474 |
| 2024-07-29 | 29,000.00 | 29,400.00 | 28,700.00 | 28,800.00 | 28,800.00 | 73,441 |
| 2024-07-26 | 28,200.00 | 29,100.00 | 28,200.00 | 28,900.00 | 28,900.00 | 211,136 |
| 2024-07-25 | 28,900.00 | 28,900.00 | 27,700.00 | 28,200.00 | 28,200.00 | 126,111 |
| 2024-07-24 | 27,800.00 | 28,600.00 | 27,000.00 | 28,400.00 | 28,400.00 | 293,193 |
| 2024-07-23 | 28,600.00 | 28,600.00 | 27,700.00 | 27,900.00 | 27,900.00 | 192,993 |
| 2024-07-22 | 28,800.00 | 29,400.00 | 27,900.00 | 28,600.00 | 28,600.00 | 347,246 |
| 2024-07-19 | 29,700.00 | 29,800.00 | 28,800.00 | 29,000.00 | 29,000.00 | 321,868 |
| 2024-07-18 | 29,200.00 | 30,200.00 | 28,600.00 | 29,700.00 | 29,700.00 | 299,690 |
| 2024-07-17 | 30,900.00 | 31,000.00 | 28,700.00 | 29,200.00 | 29,200.00 | 532,743 |
| 2024-07-16 | 31,300.00 | 31,500.00 | 30,500.00 | 30,900.00 | 30,900.00 | 177,827 |
| 2024-07-15 | 30,600.00 | 31,500.00 | 30,500.00 | 31,300.00 | 31,300.00 | 303,408 |
| 2024-07-12 | 32,800.00 | 32,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | 345,521 |
| 2024-07-11 | 31,600.00 | 32,300.00 | 31,100.00 | 31,200.00 | 31,200.00 | 239,302 |
| 2024-07-10 | 31,100.00 | 33,200.00 | 31,000.00 | 31,600.00 | 31,600.00 | 1,049,892 |
| 2024-07-09 | 31,000.00 | 31,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | 308,304 |
| 2024-07-08 | 28,700.00 | 30,800.00 | 28,600.00 | 30,800.00 | 30,800.00 | 634,765 |
| 2024-07-05 | 28,700.00 | 28,900.00 | 28,300.00 | 28,600.00 | 28,600.00 | 183,802 |
| 2024-07-04 | 28,000.00 | 28,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 260,158 |
| 2024-07-03 | 28,600.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | 149,900 |
| 2024-07-02 | 27,600.00 | 28,400.00 | 27,600.00 | 28,300.00 | 28,300.00 | 206,630 |
| 2024-07-01 | 27,600.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,600.00 | 125,257 |
| 2024-06-28 | 27,600.00 | 28,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 287,081 |
| 2024-06-27 | 28,200.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 147,865 |
| 2024-06-26 | 28,200.00 | 28,200.00 | 27,600.00 | 28,200.00 | 28,200.00 | 174,062 |
| 2024-06-25 | 27,800.00 | 28,400.00 | 27,500.00 | 28,100.00 | 28,100.00 | 200,812 |
| 2024-06-24 | 30,000.00 | 30,000.00 | 27,700.00 | 27,800.00 | 27,800.00 | 555,448 |
| 2024-06-21 | 29,500.00 | 30,500.00 | 29,500.00 | 30,000.00 | 30,000.00 | 308,939 |
| 2024-06-20 | 29,300.00 | 29,800.00 | 29,100.00 | 29,400.00 | 29,400.00 | 241,635 |
| 2024-06-19 | 29,100.00 | 29,500.00 | 28,900.00 | 29,200.00 | 29,200.00 | 257,464 |
| 2024-06-18 | 30,000.00 | 30,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | 430,188 |
| 2024-06-17 | 30,200.00 | 30,500.00 | 29,300.00 | 29,500.00 | 29,500.00 | 399,001 |
| 2024-06-14 | 31,600.00 | 32,400.00 | 30,500.00 | 30,500.00 | 30,500.00 | 462,262 |
| 2024-06-13 | 31,200.00 | 31,600.00 | 31,200.00 | 31,600.00 | 31,600.00 | 190,651 |
| 2024-06-12 | 31,600.00 | 31,600.00 | 31,100.00 | 31,200.00 | 31,200.00 | 245,718 |
| 2024-06-11 | 31,800.00 | 32,100.00 | 31,000.00 | 31,200.00 | 31,200.00 | 428,477 |
| 2024-06-10 | 31,500.00 | 33,000.00 | 31,200.00 | 31,600.00 | 31,600.00 | 297,324 |
| 2024-06-07 | 31,800.00 | 31,800.00 | 31,300.00 | 31,500.00 | 31,500.00 | 184,797 |
| 2024-06-06 | 32,100.00 | 32,500.00 | 30,900.00 | 31,900.00 | 31,900.00 | 505,421 |
| 2024-06-05 | 32,300.00 | 32,700.00 | 31,300.00 | 32,100.00 | 32,100.00 | 317,806 |
| 2024-06-04 | 31,400.00 | 33,000.00 | 31,300.00 | 32,200.00 | 32,200.00 | 670,645 |
| 2024-06-03 | 31,200.00 | 32,000.00 | 30,600.00 | 31,400.00 | 31,400.00 | 455,703 |
| 2024-05-31 | 30,400.00 | 30,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 221,411 |
| 2024-05-30 | 30,500.00 | 30,600.00 | 29,500.00 | 30,400.00 | 30,400.00 | 470,639 |
| 2024-05-29 | 31,800.00 | 31,800.00 | 30,100.00 | 30,600.00 | 30,600.00 | 498,010 |
| 2024-05-28 | 30,500.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 267,150 |
| 2024-05-27 | 29,900.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 237,748 |
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.