PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 19,200.00 | 19,300.00 | 18,200.00 | 18,600.00 | 18,600.00 | 521,342 |
| 2022-09-15 | 19,700.00 | 19,900.00 | 18,900.00 | 19,400.00 | 19,400.00 | 461,638 |
| 2022-09-14 | 19,100.00 | 20,200.00 | 18,500.00 | 19,400.00 | 19,400.00 | 741,149 |
| 2022-09-13 | 18,900.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 917,264 |
| 2022-09-12 | 16,400.00 | 17,200.00 | 15,800.00 | 17,200.00 | 17,200.00 | 219,707 |
| 2022-09-09 | 15,700.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | 63,600 |
| 2022-09-08 | 15,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 15,300.00 | 135,900 |
| 2022-09-07 | 17,000.00 | 17,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 217,337 |
| 2022-09-06 | 17,500.00 | 18,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 148,900 |
| 2022-09-05 | 17,200.00 | 17,700.00 | 17,100.00 | 17,400.00 | 17,400.00 | 126,000 |
| 2022-08-31 | 17,500.00 | 17,700.00 | 17,300.00 | 17,400.00 | 17,400.00 | 89,000 |
| 2022-08-30 | 18,500.00 | 18,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | 120,267 |
| 2022-08-29 | 16,900.00 | 18,400.00 | 16,500.00 | 18,000.00 | 18,000.00 | 313,300 |
| 2022-08-26 | 17,500.00 | 17,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | 199,000 |
| 2022-08-25 | 18,200.00 | 18,200.00 | 17,700.00 | 17,700.00 | 17,700.00 | 158,300 |
| 2022-08-24 | 18,000.00 | 18,600.00 | 17,800.00 | 18,200.00 | 18,200.00 | 302,931 |
| 2022-08-23 | 15,900.00 | 17,800.00 | 15,900.00 | 17,800.00 | 17,800.00 | 593,036 |
| 2022-08-22 | 16,400.00 | 16,800.00 | 16,000.00 | 16,200.00 | 16,200.00 | 82,600 |
| 2022-08-19 | 16,500.00 | 16,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | 172,700 |
| 2022-08-18 | 16,200.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 54,500 |
| 2022-08-17 | 16,200.00 | 16,300.00 | 15,700.00 | 16,100.00 | 16,100.00 | 92,600 |
| 2022-08-16 | 15,900.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | 166,000 |
| 2022-08-15 | 16,300.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 100,300 |
| 2022-08-12 | 16,000.00 | 16,200.00 | 15,600.00 | 15,900.00 | 15,900.00 | 50,100 |
| 2022-08-11 | 16,200.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,900.00 | 113,719 |
| 2022-08-10 | 15,600.00 | 16,300.00 | 15,600.00 | 16,000.00 | 16,000.00 | 161,132 |
| 2022-08-09 | 15,700.00 | 15,700.00 | 15,200.00 | 15,600.00 | 15,600.00 | 127,900 |
| 2022-08-08 | 15,500.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 60,100 |
| 2022-08-05 | 14,800.00 | 15,800.00 | 14,800.00 | 15,500.00 | 15,500.00 | 109,250 |
| 2022-08-04 | 14,600.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 120,110 |
| 2022-08-03 | 14,500.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 52,600 |
| 2022-08-02 | 14,400.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 63,300 |
| 2022-08-01 | 14,500.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 33,200 |
| 2022-07-29 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 17,217 |
| 2022-07-28 | 14,400.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 22,900 |
| 2022-07-27 | 14,300.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 16,700 |
| 2022-07-26 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | 21,300 |
| 2022-07-25 | 14,700.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 34,205 |
| 2022-07-22 | 14,900.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 54,300 |
| 2022-07-21 | 15,200.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,900.00 | 11,000 |
| 2022-07-20 | 14,800.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 127,210 |
| 2022-07-19 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | 63,200 |
| 2022-07-18 | 14,600.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 32,810 |
| 2022-07-15 | 14,800.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | 76,500 |
| 2022-07-14 | 14,700.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 22,600 |
| 2022-07-13 | 14,500.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 49,900 |
| 2022-07-12 | 14,300.00 | 15,200.00 | 14,300.00 | 15,000.00 | 15,000.00 | 38,010 |
| 2022-07-11 | 14,400.00 | 14,500.00 | 14,000.00 | 14,300.00 | 14,300.00 | 20,600 |
| 2022-07-08 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | 60,300 |
| 2022-07-07 | 14,000.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 23,715 |
| 2022-07-06 | 14,000.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 26,600 |
| 2022-07-05 | 14,800.00 | 15,200.00 | 14,400.00 | 14,400.00 | 14,400.00 | 40,000 |
| 2022-07-04 | 14,500.00 | 15,000.00 | 14,000.00 | 14,300.00 | 14,300.00 | 37,415 |
| 2022-07-01 | 14,000.00 | 14,400.00 | 13,700.00 | 14,400.00 | 14,400.00 | 92,100 |
| 2022-06-30 | 14,000.00 | 15,500.00 | 14,000.00 | 14,300.00 | 14,300.00 | 30,000 |
| 2022-06-29 | 14,800.00 | 15,200.00 | 14,500.00 | 14,700.00 | 14,700.00 | 31,712 |
| 2022-06-28 | 15,400.00 | 16,000.00 | 15,000.00 | 15,100.00 | 15,100.00 | 30,900 |
| 2022-06-27 | 15,200.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 46,600 |
| 2022-06-24 | 15,000.00 | 15,400.00 | 13,900.00 | 15,200.00 | 15,200.00 | 18,800 |
| 2022-06-23 | 13,900.00 | 15,400.00 | 13,800.00 | 15,400.00 | 15,400.00 | 28,400 |
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.