PetroVietnam Coating JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	21,200.00	21,800.00	20,500.00	20,500.00	20,500.00	456,451
2023-06-07	20,100.00	21,300.00	20,000.00	20,900.00	20,900.00	524,526
2023-06-06	19,800.00	19,900.00	19,400.00	19,800.00	19,800.00	364,110
2023-06-05	20,000.00	20,600.00	19,500.00	19,800.00	19,800.00	301,708
2023-06-02	19,600.00	20,300.00	19,600.00	19,700.00	19,700.00	458,634
2023-06-01	19,700.00	19,800.00	19,000.00	19,300.00	19,300.00	395,502
2023-05-31	19,500.00	20,200.00	19,100.00	19,800.00	19,800.00	622,253
2023-05-30	19,400.00	20,100.00	19,100.00	19,500.00	19,500.00	428,545
2023-05-29	19,500.00	20,200.00	18,900.00	19,100.00	19,100.00	601,713
2023-05-26	17,800.00	19,500.00	17,400.00	19,500.00	19,500.00	786,122
2023-05-25	16,200.00	17,800.00	16,000.00	17,800.00	17,800.00	821,619
2023-05-24	16,900.00	16,900.00	16,200.00	16,200.00	16,200.00	418,819
2023-05-23	16,600.00	17,000.00	16,300.00	16,700.00	16,700.00	480,300
2023-05-22	16,900.00	17,000.00	16,300.00	16,600.00	16,600.00	418,072
2023-05-19	16,100.00	16,800.00	16,000.00	16,600.00	16,600.00	675,701
2023-05-18	14,600.00	16,000.00	14,600.00	16,000.00	16,000.00	885,020
2023-05-17	14,900.00	15,100.00	14,500.00	14,600.00	14,600.00	458,200
2023-05-16	13,900.00	15,100.00	13,900.00	14,800.00	14,800.00	672,665
2023-05-15	14,300.00	14,400.00	14,000.00	14,000.00	14,000.00	216,300
2023-05-12	14,200.00	14,400.00	14,100.00	14,300.00	14,300.00	229,000
2023-05-11	14,100.00	14,600.00	14,000.00	14,200.00	14,200.00	252,327
2023-05-10	14,200.00	14,300.00	14,000.00	14,100.00	14,100.00	136,126
2023-05-09	13,800.00	14,600.00	13,800.00	14,200.00	14,200.00	523,411
2023-05-08	13,300.00	13,800.00	13,300.00	13,800.00	13,800.00	185,444
2023-05-05	13,200.00	13,300.00	13,200.00	13,200.00	13,200.00	41,800
2023-05-04	13,300.00	13,300.00	13,100.00	13,200.00	13,200.00	83,605
2023-04-28	13,300.00	13,500.00	13,100.00	13,300.00	13,300.00	100,672
2023-04-27	13,400.00	13,600.00	13,300.00	13,300.00	13,300.00	89,027
2023-04-26	13,200.00	13,300.00	13,100.00	13,300.00	13,300.00	80,300
2023-04-25	13,100.00	13,400.00	13,100.00	13,200.00	13,200.00	89,100
2023-04-24	13,600.00	13,600.00	13,200.00	13,200.00	13,200.00	145,701
2023-04-21	13,700.00	13,700.00	13,400.00	13,600.00	13,600.00	100,400
2023-04-20	13,800.00	14,000.00	13,600.00	13,700.00	13,700.00	123,401
2023-04-19	14,000.00	14,000.00	13,600.00	14,000.00	14,000.00	87,835
2023-04-18	13,600.00	14,000.00	13,600.00	14,000.00	14,000.00	142,021
2023-04-17	13,900.00	14,100.00	13,500.00	13,700.00	13,700.00	242,701
2023-04-14	14,500.00	14,500.00	13,900.00	13,900.00	13,900.00	242,407
2023-04-13	14,900.00	15,100.00	14,500.00	14,500.00	14,500.00	270,900
2023-04-12	14,600.00	15,000.00	14,500.00	14,600.00	14,600.00	286,800
2023-04-11	13,800.00	14,600.00	13,800.00	14,600.00	14,600.00	621,600
2023-04-10	14,200.00	14,400.00	13,700.00	13,800.00	13,800.00	281,063
2023-04-07	14,300.00	14,900.00	14,100.00	14,200.00	14,200.00	176,552
2023-04-06	13,800.00	14,900.00	13,600.00	14,300.00	14,300.00	732,809
2023-04-05	13,600.00	14,100.00	13,600.00	13,800.00	13,800.00	220,503
2023-04-04	13,700.00	14,100.00	13,600.00	13,800.00	13,800.00	281,415
2023-04-03	13,400.00	13,900.00	13,400.00	13,600.00	13,600.00	318,408
2023-03-31	13,200.00	13,300.00	12,900.00	13,100.00	13,100.00	183,100
2023-03-30	13,300.00	13,400.00	13,100.00	13,100.00	13,100.00	114,900
2023-03-29	13,400.00	13,400.00	13,100.00	13,300.00	13,300.00	102,000
2023-03-28	13,600.00	13,600.00	13,300.00	13,300.00	13,300.00	209,601
2023-03-27	13,100.00	13,200.00	12,900.00	13,200.00	13,200.00	102,145
2023-03-24	13,400.00	13,400.00	12,900.00	13,100.00	13,100.00	304,800
2023-03-23	13,200.00	13,300.00	13,100.00	13,200.00	13,200.00	86,300
2023-03-22	13,000.00	13,400.00	13,000.00	13,100.00	13,100.00	139,862
2023-03-21	12,800.00	13,100.00	12,700.00	12,900.00	12,900.00	169,538
2023-03-20	13,500.00	13,500.00	12,700.00	12,700.00	12,700.00	330,710
2023-03-17	13,900.00	14,000.00	13,500.00	13,700.00	13,700.00	197,648
2023-03-16	14,200.00	14,200.00	13,400.00	13,700.00	13,700.00	343,500
2023-03-15	13,900.00	14,500.00	13,900.00	14,200.00	14,200.00	173,300
2023-03-14	14,100.00	14,400.00	13,600.00	13,700.00	13,700.00	367,524

← NewerPage 15 of 21 · 1,246 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.