PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 12,500.00 | 12,500.00 | 11,900.00 | 12,300.00 | 12,300.00 | 116,900 |
| 2022-12-08 | 12,700.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | 197,233 |
| 2022-12-07 | 12,800.00 | 13,100.00 | 12,000.00 | 12,200.00 | 12,200.00 | 119,960 |
| 2022-12-06 | 13,500.00 | 13,600.00 | 12,800.00 | 12,800.00 | 12,800.00 | 262,405 |
| 2022-12-05 | 13,600.00 | 14,100.00 | 13,000.00 | 13,600.00 | 13,600.00 | 242,525 |
| 2022-12-02 | 12,000.00 | 13,000.00 | 11,700.00 | 13,000.00 | 13,000.00 | 250,000 |
| 2022-12-01 | 12,500.00 | 13,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 338,733 |
| 2022-11-30 | 12,000.00 | 12,700.00 | 12,000.00 | 12,300.00 | 12,300.00 | 174,500 |
| 2022-11-29 | 11,500.00 | 12,500.00 | 11,000.00 | 12,100.00 | 12,100.00 | 500,238 |
| 2022-11-28 | 11,100.00 | 12,000.00 | 11,100.00 | 11,500.00 | 11,500.00 | 211,455 |
| 2022-11-25 | 11,000.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 57,500 |
| 2022-11-24 | 10,300.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 37,116 |
| 2022-11-23 | 11,500.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | 22,715 |
| 2022-11-22 | 10,300.00 | 11,200.00 | 10,300.00 | 11,100.00 | 11,100.00 | 173,995 |
| 2022-11-21 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 63,401 |
| 2022-11-18 | 10,300.00 | 10,500.00 | 9,700.00 | 10,200.00 | 10,200.00 | 166,100 |
| 2022-11-17 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 173,210 |
| 2022-11-16 | 8,100.00 | 9,700.00 | 8,100.00 | 9,700.00 | 9,700.00 | 288,632 |
| 2022-11-15 | 8,900.00 | 9,800.00 | 8,900.00 | 8,900.00 | 8,900.00 | 397,300 |
| 2022-11-14 | 10,800.00 | 11,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 193,400 |
| 2022-11-11 | 11,400.00 | 12,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 90,110 |
| 2022-11-10 | 12,000.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | 368,200 |
| 2022-11-09 | 12,300.00 | 12,900.00 | 12,000.00 | 12,500.00 | 12,500.00 | 59,629 |
| 2022-11-08 | 12,000.00 | 12,600.00 | 11,300.00 | 12,200.00 | 12,200.00 | 80,100 |
| 2022-11-07 | 12,900.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 156,850 |
| 2022-11-04 | 13,700.00 | 13,700.00 | 12,700.00 | 12,800.00 | 12,800.00 | 143,400 |
| 2022-11-03 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 62,277 |
| 2022-11-02 | 13,100.00 | 14,100.00 | 13,000.00 | 13,800.00 | 13,800.00 | 140,610 |
| 2022-11-01 | 13,300.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | 107,143 |
| 2022-10-31 | 13,400.00 | 14,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 103,001 |
| 2022-10-28 | 14,000.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 78,601 |
| 2022-10-27 | 12,600.00 | 13,900.00 | 12,600.00 | 13,800.00 | 13,800.00 | 145,182 |
| 2022-10-26 | 12,600.00 | 14,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 111,634 |
| 2022-10-25 | 13,900.00 | 14,800.00 | 12,600.00 | 13,900.00 | 13,900.00 | 356,270 |
| 2022-10-24 | 15,300.00 | 15,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 335,212 |
| 2022-10-21 | 16,900.00 | 17,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 435,900 |
| 2022-10-20 | 17,600.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | 143,300 |
| 2022-10-19 | 17,000.00 | 17,600.00 | 16,800.00 | 17,200.00 | 17,200.00 | 187,410 |
| 2022-10-18 | 17,800.00 | 18,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 303,009 |
| 2022-10-17 | 16,700.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 297,320 |
| 2022-10-14 | 16,600.00 | 17,200.00 | 16,600.00 | 16,800.00 | 16,800.00 | 294,951 |
| 2022-10-13 | 16,900.00 | 16,900.00 | 16,000.00 | 16,400.00 | 16,400.00 | 232,201 |
| 2022-10-12 | 16,400.00 | 17,400.00 | 15,500.00 | 16,700.00 | 16,700.00 | 253,310 |
| 2022-10-11 | 18,100.00 | 18,200.00 | 16,400.00 | 16,400.00 | 16,400.00 | 550,503 |
| 2022-10-10 | 17,400.00 | 18,400.00 | 17,400.00 | 18,200.00 | 18,200.00 | 487,703 |
| 2022-10-07 | 16,500.00 | 17,500.00 | 16,000.00 | 17,500.00 | 17,500.00 | 566,670 |
| 2022-10-06 | 17,400.00 | 17,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 339,801 |
| 2022-10-05 | 16,100.00 | 17,300.00 | 16,100.00 | 17,000.00 | 17,000.00 | 293,603 |
| 2022-10-04 | 15,500.00 | 16,500.00 | 15,000.00 | 15,800.00 | 15,800.00 | 382,300 |
| 2022-10-03 | 16,600.00 | 17,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 253,951 |
| 2022-09-30 | 16,000.00 | 17,300.00 | 16,000.00 | 17,200.00 | 17,200.00 | 480,900 |
| 2022-09-29 | 18,300.00 | 18,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 684,254 |
| 2022-09-28 | 18,900.00 | 19,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 847,443 |
| 2022-09-27 | 21,000.00 | 22,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | 790,930 |
| 2022-09-26 | 21,200.00 | 21,700.00 | 19,600.00 | 21,000.00 | 21,000.00 | 724,518 |
| 2022-09-23 | 19,200.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 1,491,901 |
| 2022-09-22 | 18,600.00 | 19,200.00 | 18,600.00 | 19,100.00 | 19,100.00 | 154,302 |
| 2022-09-21 | 19,000.00 | 19,400.00 | 18,600.00 | 19,100.00 | 19,100.00 | 315,017 |
| 2022-09-20 | 18,800.00 | 19,500.00 | 18,400.00 | 18,600.00 | 18,600.00 | 226,430 |
| 2022-09-19 | 18,600.00 | 20,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 412,010 |
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.