PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 21,000.00 | 21,400.00 | 19,900.00 | 21,000.00 | 21,000.00 | 475,238 |
| 2023-11-23 | 22,100.00 | 22,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 534,088 |
| 2023-11-22 | 21,700.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | 352,509 |
| 2023-11-21 | 21,800.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | 498,237 |
| 2023-11-20 | 21,300.00 | 21,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 303,500 |
| 2023-11-17 | 21,700.00 | 22,500.00 | 20,700.00 | 21,700.00 | 21,700.00 | 806,867 |
| 2023-11-16 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,800.00 | 339,437 |
| 2023-11-15 | 21,800.00 | 22,000.00 | 21,200.00 | 21,300.00 | 21,300.00 | 460,010 |
| 2023-11-14 | 21,700.00 | 22,300.00 | 21,400.00 | 21,400.00 | 21,400.00 | 393,529 |
| 2023-11-13 | 21,700.00 | 22,000.00 | 21,200.00 | 21,500.00 | 21,500.00 | 420,157 |
| 2023-11-10 | 21,300.00 | 22,500.00 | 21,300.00 | 21,600.00 | 21,600.00 | 518,825 |
| 2023-11-09 | 21,600.00 | 21,900.00 | 21,100.00 | 21,300.00 | 21,300.00 | 544,982 |
| 2023-11-08 | 21,000.00 | 21,900.00 | 21,000.00 | 21,600.00 | 21,600.00 | 366,952 |
| 2023-11-07 | 19,200.00 | 21,000.00 | 19,100.00 | 21,000.00 | 21,000.00 | 907,851 |
| 2023-11-06 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | 75,801 |
| 2023-11-03 | 19,300.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 135,650 |
| 2023-11-02 | 19,000.00 | 19,400.00 | 18,600.00 | 19,200.00 | 19,200.00 | 209,302 |
| 2023-11-01 | 18,000.00 | 18,600.00 | 17,900.00 | 18,600.00 | 18,600.00 | 102,600 |
| 2023-10-31 | 19,800.00 | 19,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | 201,707 |
| 2023-10-30 | 19,500.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | 222,350 |
| 2023-10-27 | 18,300.00 | 19,500.00 | 18,100.00 | 19,400.00 | 19,400.00 | 382,709 |
| 2023-10-26 | 19,200.00 | 19,500.00 | 17,700.00 | 17,900.00 | 17,900.00 | 339,001 |
| 2023-10-25 | 20,000.00 | 20,200.00 | 19,500.00 | 19,600.00 | 19,600.00 | 78,600 |
| 2023-10-24 | 19,900.00 | 20,100.00 | 19,700.00 | 20,000.00 | 20,000.00 | 113,479 |
| 2023-10-23 | 19,500.00 | 20,300.00 | 19,500.00 | 19,900.00 | 19,900.00 | 327,820 |
| 2023-10-20 | 18,900.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 158,660 |
| 2023-10-19 | 19,000.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,900.00 | 141,167 |
| 2023-10-18 | 19,500.00 | 20,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 245,720 |
| 2023-10-17 | 20,400.00 | 20,500.00 | 19,900.00 | 19,900.00 | 19,900.00 | 115,430 |
| 2023-10-16 | 20,500.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | 290,925 |
| 2023-10-13 | 19,900.00 | 20,500.00 | 19,900.00 | 20,300.00 | 20,300.00 | 211,010 |
| 2023-10-12 | 20,100.00 | 20,500.00 | 19,800.00 | 19,900.00 | 19,900.00 | 100,438 |
| 2023-10-11 | 19,500.00 | 20,500.00 | 19,100.00 | 20,300.00 | 20,300.00 | 231,480 |
| 2023-10-10 | 19,800.00 | 19,900.00 | 19,300.00 | 19,300.00 | 19,300.00 | 160,203 |
| 2023-10-09 | 19,400.00 | 19,900.00 | 19,400.00 | 19,700.00 | 19,700.00 | 134,309 |
| 2023-10-06 | 18,600.00 | 19,300.00 | 18,500.00 | 19,000.00 | 19,000.00 | 110,838 |
| 2023-10-05 | 18,800.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | 139,553 |
| 2023-10-04 | 18,400.00 | 19,100.00 | 17,700.00 | 18,900.00 | 18,900.00 | 159,101 |
| 2023-10-03 | 20,300.00 | 20,300.00 | 18,400.00 | 18,400.00 | 18,400.00 | 534,050 |
| 2023-10-02 | 20,800.00 | 21,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 161,717 |
| 2023-09-29 | 20,800.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 198,813 |
| 2023-09-28 | 20,900.00 | 21,300.00 | 20,400.00 | 20,800.00 | 20,800.00 | 362,500 |
| 2023-09-27 | 20,200.00 | 20,600.00 | 19,600.00 | 20,500.00 | 20,500.00 | 207,406 |
| 2023-09-26 | 20,400.00 | 20,900.00 | 20,000.00 | 20,200.00 | 20,200.00 | 218,403 |
| 2023-09-25 | 21,400.00 | 22,100.00 | 19,600.00 | 20,100.00 | 20,100.00 | 665,100 |
| 2023-09-22 | 22,700.00 | 22,700.00 | 21,400.00 | 21,400.00 | 21,400.00 | 607,276 |
| 2023-09-21 | 23,000.00 | 23,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | 399,470 |
| 2023-09-20 | 22,600.00 | 23,400.00 | 22,600.00 | 22,900.00 | 22,900.00 | 454,244 |
| 2023-09-19 | 22,500.00 | 22,700.00 | 22,000.00 | 22,600.00 | 22,600.00 | 680,103 |
| 2023-09-18 | 23,200.00 | 23,700.00 | 21,700.00 | 22,100.00 | 22,100.00 | 572,877 |
| 2023-09-15 | 22,500.00 | 24,000.00 | 22,500.00 | 23,200.00 | 23,200.00 | 1,124,485 |
| 2023-09-14 | 21,100.00 | 22,400.00 | 20,800.00 | 22,300.00 | 22,300.00 | 1,066,908 |
| 2023-09-13 | 21,400.00 | 21,600.00 | 20,700.00 | 21,100.00 | 21,100.00 | 401,529 |
| 2023-09-12 | 20,700.00 | 21,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | 166,400 |
| 2023-09-11 | 21,300.00 | 21,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | 555,738 |
| 2023-09-08 | 21,100.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 326,233 |
| 2023-09-07 | 21,800.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,100.00 | 357,618 |
| 2023-09-06 | 20,600.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 324,122 |
| 2023-09-05 | 20,200.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 271,921 |
| 2023-08-31 | 20,500.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | 150,500 |
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.