PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 20,500.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | 150,500 |
| 2023-08-30 | 20,300.00 | 20,300.00 | 19,800.00 | 20,000.00 | 20,000.00 | 74,310 |
| 2023-08-29 | 19,500.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 375,452 |
| 2023-08-28 | 19,500.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | 126,500 |
| 2023-08-25 | 19,300.00 | 19,900.00 | 19,000.00 | 19,300.00 | 19,300.00 | 248,390 |
| 2023-08-24 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 140,500 |
| 2023-08-23 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | 226,900 |
| 2023-08-22 | 19,400.00 | 19,500.00 | 18,400.00 | 19,200.00 | 19,200.00 | 196,201 |
| 2023-08-21 | 19,500.00 | 19,800.00 | 19,000.00 | 19,500.00 | 19,500.00 | 287,010 |
| 2023-08-18 | 21,700.00 | 21,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | 893,215 |
| 2023-08-17 | 22,300.00 | 22,300.00 | 21,600.00 | 21,600.00 | 21,600.00 | 270,700 |
| 2023-08-16 | 22,300.00 | 23,000.00 | 22,100.00 | 22,200.00 | 22,200.00 | 479,559 |
| 2023-08-15 | 22,100.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 388,800 |
| 2023-08-14 | 22,100.00 | 22,300.00 | 21,900.00 | 22,100.00 | 22,100.00 | 461,925 |
| 2023-08-11 | 22,200.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 330,708 |
| 2023-08-10 | 22,800.00 | 23,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | 507,301 |
| 2023-08-09 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | 327,900 |
| 2023-08-08 | 22,500.00 | 23,500.00 | 22,500.00 | 22,900.00 | 22,900.00 | 713,475 |
| 2023-08-07 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 375,254 |
| 2023-08-04 | 21,900.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,600.00 | 464,262 |
| 2023-08-03 | 22,200.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 405,953 |
| 2023-08-02 | 22,300.00 | 22,700.00 | 22,000.00 | 22,300.00 | 22,300.00 | 635,573 |
| 2023-08-01 | 23,600.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 538,141 |
| 2023-07-31 | 23,900.00 | 24,100.00 | 23,400.00 | 23,400.00 | 23,400.00 | 300,866 |
| 2023-07-28 | 23,900.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,700.00 | 411,655 |
| 2023-07-27 | 23,700.00 | 24,200.00 | 23,000.00 | 23,400.00 | 23,400.00 | 555,519 |
| 2023-07-26 | 23,600.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,800.00 | 238,149 |
| 2023-07-25 | 24,300.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | 360,417 |
| 2023-07-24 | 23,200.00 | 24,100.00 | 22,900.00 | 23,900.00 | 23,900.00 | 1,070,897 |
| 2023-07-21 | 23,200.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 278,164 |
| 2023-07-20 | 23,100.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 450,327 |
| 2023-07-19 | 23,900.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | 436,240 |
| 2023-07-18 | 23,800.00 | 24,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | 735,319 |
| 2023-07-17 | 23,800.00 | 24,100.00 | 23,300.00 | 23,800.00 | 23,800.00 | 564,340 |
| 2023-07-14 | 24,000.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | 659,133 |
| 2023-07-13 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 251,869 |
| 2023-07-12 | 23,400.00 | 24,300.00 | 23,400.00 | 23,700.00 | 23,700.00 | 626,323 |
| 2023-07-11 | 23,400.00 | 23,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | 333,120 |
| 2023-07-10 | 23,700.00 | 23,800.00 | 23,100.00 | 23,200.00 | 23,200.00 | 441,623 |
| 2023-07-07 | 22,900.00 | 23,400.00 | 22,700.00 | 23,300.00 | 23,300.00 | 258,004 |
| 2023-07-06 | 23,400.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 353,979 |
| 2023-07-05 | 24,200.00 | 24,200.00 | 23,000.00 | 23,400.00 | 23,400.00 | 352,547 |
| 2023-07-04 | 23,300.00 | 24,200.00 | 23,000.00 | 24,200.00 | 24,200.00 | 700,644 |
| 2023-07-03 | 22,700.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 216,770 |
| 2023-06-30 | 22,800.00 | 23,300.00 | 22,500.00 | 23,000.00 | 23,000.00 | 259,900 |
| 2023-06-29 | 22,900.00 | 24,200.00 | 22,500.00 | 22,800.00 | 22,800.00 | 994,780 |
| 2023-06-28 | 23,100.00 | 23,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | 375,474 |
| 2023-06-27 | 22,800.00 | 23,900.00 | 22,600.00 | 22,800.00 | 22,800.00 | 368,854 |
| 2023-06-26 | 22,800.00 | 23,100.00 | 22,000.00 | 22,800.00 | 22,800.00 | 403,400 |
| 2023-06-23 | 23,700.00 | 23,700.00 | 21,800.00 | 22,800.00 | 22,800.00 | 1,753,824 |
| 2023-06-22 | 23,500.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,700.00 | 213,170 |
| 2023-06-21 | 23,700.00 | 24,500.00 | 23,100.00 | 23,500.00 | 23,500.00 | 369,389 |
| 2023-06-20 | 23,200.00 | 23,900.00 | 22,400.00 | 23,400.00 | 23,400.00 | 308,411 |
| 2023-06-19 | 21,800.00 | 23,900.00 | 21,600.00 | 23,200.00 | 23,200.00 | 483,141 |
| 2023-06-16 | 22,500.00 | 22,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | 449,925 |
| 2023-06-15 | 19,900.00 | 21,700.00 | 19,800.00 | 21,700.00 | 21,700.00 | 736,602 |
| 2023-06-14 | 20,200.00 | 20,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 147,408 |
| 2023-06-13 | 20,000.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | 254,509 |
| 2023-06-12 | 20,800.00 | 20,800.00 | 19,600.00 | 20,400.00 | 20,400.00 | 327,361 |
| 2023-06-09 | 20,500.00 | 20,900.00 | 19,800.00 | 20,600.00 | 20,600.00 | 251,426 |
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.