PetroVietnam Coating JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	14,600.00	14,700.00	14,200.00	14,200.00	14,200.00	198,900
2023-03-10	15,000.00	15,100.00	14,500.00	14,600.00	14,600.00	324,500
2023-03-09	15,900.00	15,900.00	15,200.00	15,200.00	15,200.00	348,809
2023-03-08	15,100.00	15,800.00	15,000.00	15,600.00	15,600.00	482,763
2023-03-07	15,000.00	15,300.00	14,600.00	15,200.00	15,200.00	506,895
2023-03-06	14,500.00	15,100.00	14,400.00	14,700.00	14,700.00	288,500
2023-03-03	15,000.00	15,200.00	14,500.00	14,500.00	14,500.00	390,200
2023-03-02	15,000.00	15,200.00	14,500.00	14,700.00	14,700.00	249,201
2023-03-01	14,000.00	14,900.00	13,900.00	14,900.00	14,900.00	678,100
2023-02-28	14,000.00	14,400.00	13,800.00	13,800.00	13,800.00	245,200
2023-02-27	14,200.00	14,800.00	13,500.00	13,900.00	13,900.00	446,800
2023-02-24	15,700.00	15,700.00	14,300.00	14,300.00	14,300.00	503,708
2023-02-23	13,900.00	14,800.00	13,500.00	14,400.00	14,400.00	840,260
2023-02-22	13,200.00	14,500.00	12,900.00	13,900.00	13,900.00	1,039,300
2023-02-21	13,100.00	13,500.00	12,900.00	13,200.00	13,200.00	477,167
2023-02-20	12,700.00	13,000.00	12,600.00	13,000.00	13,000.00	261,100
2023-02-17	12,800.00	12,800.00	12,400.00	12,700.00	12,700.00	104,475
2023-02-16	12,100.00	13,100.00	12,100.00	12,800.00	12,800.00	400,900
2023-02-15	12,000.00	12,300.00	12,000.00	12,200.00	12,200.00	67,001
2023-02-14	12,200.00	12,200.00	11,800.00	12,000.00	12,000.00	106,000
2023-02-13	11,800.00	12,400.00	11,800.00	11,900.00	11,900.00	175,900
2023-02-10	12,600.00	12,700.00	12,200.00	12,200.00	12,200.00	84,250
2023-02-09	12,300.00	13,000.00	12,200.00	12,700.00	12,700.00	277,263
2023-02-08	12,400.00	12,400.00	12,100.00	12,300.00	12,300.00	80,700
2023-02-07	12,400.00	12,600.00	12,100.00	12,300.00	12,300.00	115,000
2023-02-06	12,100.00	12,400.00	12,000.00	12,400.00	12,400.00	66,200
2023-02-03	12,300.00	12,500.00	11,900.00	12,100.00	12,100.00	170,800
2023-02-02	12,300.00	12,500.00	11,900.00	12,100.00	12,100.00	283,500
2023-02-01	13,600.00	13,700.00	12,300.00	12,300.00	12,300.00	446,800
2023-01-31	13,600.00	13,800.00	13,200.00	13,600.00	13,600.00	250,521
2023-01-30	13,100.00	13,800.00	13,100.00	13,500.00	13,500.00	624,370
2023-01-27	12,600.00	13,200.00	12,600.00	13,000.00	13,000.00	304,500
2023-01-19	12,500.00	12,700.00	12,400.00	12,600.00	12,600.00	110,300
2023-01-18	12,300.00	12,700.00	12,300.00	12,500.00	12,500.00	234,900
2023-01-17	12,700.00	12,700.00	12,200.00	12,300.00	12,300.00	229,900
2023-01-16	12,600.00	12,800.00	12,300.00	12,400.00	12,400.00	140,300
2023-01-13	13,100.00	13,400.00	12,600.00	12,600.00	12,600.00	141,200
2023-01-12	12,600.00	13,100.00	12,300.00	13,000.00	13,000.00	357,956
2023-01-11	12,500.00	12,600.00	12,200.00	12,300.00	12,300.00	78,800
2023-01-10	12,400.00	12,400.00	12,000.00	12,300.00	12,300.00	63,900
2023-01-09	12,100.00	12,500.00	12,100.00	12,200.00	12,200.00	104,500
2023-01-06	12,900.00	13,100.00	12,000.00	12,100.00	12,100.00	450,154
2023-01-05	12,000.00	13,200.00	11,700.00	12,800.00	12,800.00	117,822
2023-01-04	11,800.00	12,900.00	11,800.00	12,900.00	12,900.00	452,408
2023-01-03	11,600.00	11,900.00	11,500.00	11,800.00	11,800.00	60,000
2022-12-30	11,600.00	11,600.00	11,300.00	11,300.00	11,300.00	37,000
2022-12-29	11,500.00	11,700.00	11,400.00	11,500.00	11,500.00	22,800
2022-12-28	11,800.00	11,800.00	11,400.00	11,600.00	11,600.00	61,033
2022-12-27	11,800.00	11,800.00	11,200.00	11,600.00	11,600.00	71,660
2022-12-26	12,000.00	12,200.00	11,200.00	11,600.00	11,600.00	53,300
2022-12-23	11,700.00	12,300.00	11,400.00	11,900.00	11,900.00	52,531
2022-12-22	11,800.00	11,900.00	11,500.00	11,600.00	11,600.00	62,050
2022-12-21	11,900.00	12,300.00	11,100.00	11,500.00	11,500.00	140,900
2022-12-20	12,200.00	12,200.00	11,400.00	11,900.00	11,900.00	147,801
2022-12-19	12,600.00	12,700.00	12,200.00	12,300.00	12,300.00	132,700
2022-12-16	12,500.00	12,700.00	12,100.00	12,600.00	12,600.00	108,200
2022-12-15	12,900.00	13,200.00	12,500.00	12,800.00	12,800.00	140,700
2022-12-14	12,500.00	13,200.00	12,400.00	12,900.00	12,900.00	215,300
2022-12-13	12,000.00	12,300.00	11,900.00	12,300.00	12,300.00	80,400
2022-12-12	12,500.00	12,800.00	11,900.00	12,000.00	12,000.00	132,500

← NewerPage 16 of 21 · 1,251 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.