PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 31,100.00 | 31,600.00 | 29,000.00 | 29,900.00 | 29,900.00 | 804,017 |
| 2024-05-23 | 30,200.00 | 31,800.00 | 30,100.00 | 31,100.00 | 31,100.00 | 533,603 |
| 2024-05-22 | 30,900.00 | 31,800.00 | 29,700.00 | 30,200.00 | 30,200.00 | 411,045 |
| 2024-05-21 | 29,600.00 | 30,800.00 | 29,500.00 | 30,800.00 | 30,800.00 | 621,565 |
| 2024-05-20 | 30,700.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | 502,823 |
| 2024-05-17 | 30,900.00 | 30,900.00 | 30,100.00 | 30,500.00 | 30,500.00 | 304,494 |
| 2024-05-16 | 29,300.00 | 31,000.00 | 29,300.00 | 30,600.00 | 30,600.00 | 649,472 |
| 2024-05-15 | 29,000.00 | 30,000.00 | 28,800.00 | 29,200.00 | 29,200.00 | 497,628 |
| 2024-05-14 | 29,400.00 | 29,500.00 | 28,700.00 | 29,000.00 | 29,000.00 | 371,505 |
| 2024-05-13 | 29,400.00 | 29,500.00 | 28,700.00 | 29,400.00 | 29,400.00 | 405,091 |
| 2024-05-10 | 28,400.00 | 29,700.00 | 27,600.00 | 29,400.00 | 29,400.00 | 764,056 |
| 2024-05-09 | 28,100.00 | 29,900.00 | 28,100.00 | 28,500.00 | 28,500.00 | 973,788 |
| 2024-05-08 | 25,600.00 | 28,000.00 | 25,000.00 | 28,000.00 | 28,000.00 | 1,627,634 |
| 2024-05-07 | 25,200.00 | 25,500.00 | 24,700.00 | 25,500.00 | 25,500.00 | 283,383 |
| 2024-05-06 | 24,000.00 | 25,300.00 | 23,600.00 | 25,000.00 | 25,000.00 | 444,640 |
| 2024-05-03 | 23,500.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 330,472 |
| 2024-05-02 | 23,700.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,500.00 | 126,792 |
| 2024-04-26 | 24,000.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 139,903 |
| 2024-04-25 | 24,300.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,700.00 | 184,445 |
| 2024-04-24 | 23,800.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 320,933 |
| 2024-04-23 | 23,000.00 | 23,700.00 | 22,600.00 | 23,300.00 | 23,300.00 | 352,603 |
| 2024-04-22 | 22,800.00 | 23,400.00 | 22,300.00 | 23,000.00 | 23,000.00 | 221,210 |
| 2024-04-19 | 23,100.00 | 23,800.00 | 22,300.00 | 23,100.00 | 23,100.00 | 558,160 |
| 2024-04-17 | 22,700.00 | 23,500.00 | 22,700.00 | 23,100.00 | 23,100.00 | 438,282 |
| 2024-04-16 | 22,700.00 | 23,100.00 | 22,100.00 | 22,800.00 | 22,800.00 | 617,077 |
| 2024-04-15 | 25,600.00 | 25,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | 661,351 |
| 2024-04-12 | 25,000.00 | 25,300.00 | 24,900.00 | 25,200.00 | 25,200.00 | 137,372 |
| 2024-04-11 | 24,500.00 | 25,400.00 | 24,300.00 | 25,200.00 | 25,200.00 | 284,714 |
| 2024-04-10 | 25,200.00 | 25,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | 249,000 |
| 2024-04-09 | 25,700.00 | 26,000.00 | 24,700.00 | 25,100.00 | 25,100.00 | 600,702 |
| 2024-04-08 | 25,800.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | 341,031 |
| 2024-04-05 | 25,700.00 | 27,600.00 | 25,400.00 | 26,100.00 | 26,100.00 | 829,381 |
| 2024-04-04 | 26,000.00 | 26,200.00 | 25,400.00 | 25,600.00 | 25,600.00 | 407,252 |
| 2024-04-03 | 26,300.00 | 26,900.00 | 25,700.00 | 26,000.00 | 26,000.00 | 410,241 |
| 2024-04-02 | 25,000.00 | 26,300.00 | 24,400.00 | 26,300.00 | 26,300.00 | 680,937 |
| 2024-04-01 | 24,100.00 | 25,300.00 | 24,100.00 | 24,900.00 | 24,900.00 | 486,483 |
| 2024-03-29 | 24,300.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | 400,760 |
| 2024-03-28 | 24,100.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 178,365 |
| 2024-03-27 | 24,200.00 | 25,100.00 | 24,000.00 | 24,500.00 | 24,500.00 | 358,995 |
| 2024-03-26 | 23,500.00 | 24,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | 259,420 |
| 2024-03-25 | 24,000.00 | 24,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | 442,357 |
| 2024-03-22 | 24,100.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 459,817 |
| 2024-03-21 | 23,500.00 | 24,500.00 | 23,100.00 | 23,700.00 | 23,700.00 | 731,674 |
| 2024-03-20 | 23,200.00 | 23,600.00 | 22,900.00 | 23,200.00 | 23,200.00 | 278,896 |
| 2024-03-19 | 22,600.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 281,077 |
| 2024-03-18 | 24,000.00 | 24,000.00 | 22,000.00 | 22,400.00 | 22,400.00 | 698,180 |
| 2024-03-15 | 23,600.00 | 24,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 467,217 |
| 2024-03-14 | 22,000.00 | 23,900.00 | 22,000.00 | 23,500.00 | 23,500.00 | 1,194,527 |
| 2024-03-13 | 20,800.00 | 22,000.00 | 20,800.00 | 21,800.00 | 21,800.00 | 467,230 |
| 2024-03-12 | 21,100.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 243,720 |
| 2024-03-11 | 21,500.00 | 21,800.00 | 20,800.00 | 21,000.00 | 21,000.00 | 311,968 |
| 2024-03-08 | 22,200.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 284,656 |
| 2024-03-07 | 21,400.00 | 22,300.00 | 21,400.00 | 22,000.00 | 22,000.00 | 784,645 |
| 2024-03-06 | 21,600.00 | 21,700.00 | 20,900.00 | 21,300.00 | 21,300.00 | 298,828 |
| 2024-03-05 | 21,400.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 227,364 |
| 2024-03-04 | 21,000.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 279,492 |
| 2024-03-01 | 20,900.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 285,006 |
| 2024-02-29 | 21,400.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | 220,016 |
| 2024-02-28 | 21,000.00 | 22,200.00 | 21,000.00 | 21,400.00 | 21,400.00 | 718,917 |
| 2024-02-27 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 120,320 |
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.