PetroVietnam Coating JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	20,800.00	20,800.00	20,400.00	20,800.00	20,800.00	122,801
2024-02-23	21,500.00	21,700.00	20,600.00	20,700.00	20,700.00	161,830
2024-02-22	21,300.00	21,900.00	21,300.00	21,300.00	21,300.00	297,265
2024-02-21	21,600.00	21,600.00	21,000.00	21,300.00	21,300.00	116,007
2024-02-20	21,500.00	21,900.00	21,200.00	21,400.00	21,400.00	140,600
2024-02-19	21,000.00	21,800.00	20,900.00	21,500.00	21,500.00	446,857
2024-02-16	20,700.00	20,900.00	20,700.00	20,700.00	20,700.00	159,012
2024-02-15	20,800.00	20,800.00	20,600.00	20,700.00	20,700.00	69,551
2024-02-07	20,800.00	20,900.00	20,700.00	20,800.00	20,800.00	88,300
2024-02-06	20,600.00	20,800.00	20,500.00	20,800.00	20,800.00	138,268
2024-02-05	20,300.00	20,600.00	20,300.00	20,500.00	20,500.00	122,700
2024-02-02	20,300.00	20,400.00	20,300.00	20,300.00	20,300.00	55,300
2024-02-01	20,300.00	20,500.00	20,300.00	20,300.00	20,300.00	67,003
2024-01-31	21,300.00	21,300.00	20,300.00	20,300.00	20,300.00	169,602
2024-01-30	20,600.00	20,900.00	20,500.00	20,600.00	20,600.00	82,201
2024-01-29	20,600.00	20,800.00	20,400.00	20,600.00	20,600.00	84,400
2024-01-26	20,800.00	20,800.00	20,400.00	20,600.00	20,600.00	74,931
2024-01-25	20,900.00	21,000.00	20,300.00	20,700.00	20,700.00	121,000
2024-01-24	20,800.00	20,900.00	20,600.00	20,900.00	20,900.00	77,721
2024-01-23	20,300.00	21,200.00	20,300.00	20,800.00	20,800.00	411,700
2024-01-22	20,300.00	20,300.00	20,100.00	20,300.00	20,300.00	56,353
2024-01-19	20,300.00	20,500.00	20,200.00	20,300.00	20,300.00	67,600
2024-01-18	20,500.00	20,500.00	20,100.00	20,200.00	20,200.00	136,320
2024-01-17	20,100.00	20,400.00	20,100.00	20,300.00	20,300.00	69,600
2024-01-16	20,000.00	20,100.00	19,800.00	20,000.00	20,000.00	95,927
2024-01-15	20,100.00	20,500.00	18,800.00	20,000.00	20,000.00	58,400
2024-01-12	20,600.00	20,700.00	20,100.00	20,100.00	20,100.00	250,600
2024-01-11	20,900.00	20,900.00	20,600.00	20,700.00	20,700.00	110,037
2024-01-10	20,700.00	21,000.00	20,600.00	20,800.00	20,800.00	203,600
2024-01-09	21,100.00	21,100.00	20,800.00	20,900.00	20,900.00	223,026
2024-01-08	21,200.00	21,300.00	21,000.00	21,200.00	21,200.00	161,100
2024-01-05	21,200.00	21,200.00	20,900.00	21,000.00	21,000.00	100,000
2024-01-04	21,100.00	21,600.00	21,000.00	21,000.00	21,000.00	256,546
2024-01-03	20,900.00	21,000.00	20,800.00	21,000.00	21,000.00	101,201
2024-01-02	21,200.00	21,300.00	20,800.00	20,900.00	20,900.00	150,140
2023-12-29	21,200.00	21,200.00	20,700.00	21,200.00	21,200.00	123,402
2023-12-28	21,200.00	21,200.00	20,900.00	21,200.00	21,200.00	107,500
2023-12-27	21,400.00	21,500.00	21,100.00	21,200.00	21,200.00	89,345
2023-12-26	21,400.00	21,600.00	21,100.00	21,300.00	21,300.00	144,801
2023-12-25	21,200.00	21,500.00	21,000.00	21,100.00	21,100.00	195,245
2023-12-22	20,800.00	21,100.00	20,700.00	21,000.00	21,000.00	94,305
2023-12-21	21,100.00	21,100.00	20,700.00	21,000.00	21,000.00	112,300
2023-12-20	21,000.00	21,200.00	20,900.00	21,200.00	21,200.00	62,255
2023-12-19	20,900.00	21,000.00	20,600.00	20,900.00	20,900.00	69,500
2023-12-18	20,600.00	20,800.00	20,500.00	20,700.00	20,700.00	103,110
2023-12-15	20,800.00	21,000.00	20,500.00	20,800.00	20,800.00	120,000
2023-12-14	21,000.00	21,200.00	20,600.00	20,800.00	20,800.00	124,300
2023-12-13	21,300.00	21,600.00	20,800.00	20,800.00	20,800.00	350,412
2023-12-12	21,400.00	21,800.00	21,300.00	21,600.00	21,600.00	180,300
2023-12-11	21,100.00	22,100.00	21,100.00	21,600.00	21,600.00	173,741
2023-12-08	21,700.00	21,800.00	21,300.00	21,600.00	21,600.00	194,908
2023-12-07	23,500.00	23,500.00	21,100.00	21,700.00	21,700.00	661,434
2023-12-06	23,300.00	23,300.00	22,300.00	22,600.00	22,600.00	299,280
2023-12-05	22,300.00	23,500.00	22,200.00	22,800.00	22,800.00	779,628
2023-12-04	21,700.00	22,300.00	21,700.00	22,300.00	22,300.00	547,973
2023-12-01	21,800.00	22,200.00	21,300.00	21,700.00	21,700.00	336,648
2023-11-30	21,900.00	22,000.00	21,300.00	21,500.00	21,500.00	230,060
2023-11-29	20,900.00	21,800.00	20,800.00	21,700.00	21,700.00	423,607
2023-11-28	20,600.00	20,700.00	20,200.00	20,700.00	20,700.00	193,645
2023-11-27	21,100.00	21,200.00	20,500.00	20,600.00	20,600.00	218,068

← NewerPage 12 of 21 · 1,250 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.