PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 14,200.00 | 14,600.00 | 13,700.00 | 14,100.00 | 14,100.00 | 323,300 |
| 2022-06-21 | 14,100.00 | 14,600.00 | 13,500.00 | 13,900.00 | 13,900.00 | 123,100 |
| 2022-06-20 | 15,000.00 | 15,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 207,300 |
| 2022-06-17 | 15,900.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | 84,500 |
| 2022-06-16 | 16,100.00 | 16,500.00 | 15,800.00 | 16,300.00 | 16,300.00 | 103,805 |
| 2022-06-15 | 15,900.00 | 16,200.00 | 14,900.00 | 15,800.00 | 15,800.00 | 118,300 |
| 2022-06-14 | 15,600.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 98,100 |
| 2022-06-13 | 17,300.00 | 17,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | 152,405 |
| 2022-06-10 | 18,000.00 | 18,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 140,000 |
| 2022-06-09 | 18,900.00 | 18,900.00 | 18,200.00 | 18,400.00 | 18,400.00 | 116,701 |
| 2022-06-08 | 18,000.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | 399,335 |
| 2022-06-07 | 17,300.00 | 18,000.00 | 17,000.00 | 18,000.00 | 18,000.00 | 163,104 |
| 2022-06-06 | 17,100.00 | 18,000.00 | 17,100.00 | 17,300.00 | 17,300.00 | 172,918 |
| 2022-06-03 | 17,000.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 107,400 |
| 2022-06-02 | 17,700.00 | 17,700.00 | 16,800.00 | 16,800.00 | 16,800.00 | 218,938 |
| 2022-06-01 | 17,300.00 | 18,400.00 | 17,200.00 | 17,700.00 | 17,700.00 | 139,340 |
| 2022-05-31 | 17,500.00 | 18,000.00 | 17,300.00 | 17,500.00 | 17,500.00 | 161,000 |
| 2022-05-30 | 16,000.00 | 17,200.00 | 15,800.00 | 17,200.00 | 17,200.00 | 348,355 |
| 2022-05-27 | 15,700.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | 53,300 |
| 2022-05-26 | 16,000.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 71,700 |
| 2022-05-25 | 15,500.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 103,600 |
| 2022-05-24 | 15,400.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 74,400 |
| 2022-05-23 | 15,600.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | 37,740 |
| 2022-05-20 | 16,000.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 104,400 |
| 2022-05-19 | 14,700.00 | 15,900.00 | 14,600.00 | 15,800.00 | 15,800.00 | 87,700 |
| 2022-05-18 | 15,400.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 64,800 |
| 2022-05-17 | 14,800.00 | 15,300.00 | 14,200.00 | 15,200.00 | 15,200.00 | 101,702 |
| 2022-05-16 | 14,400.00 | 14,500.00 | 13,800.00 | 14,000.00 | 14,000.00 | 55,400 |
| 2022-05-13 | 13,800.00 | 14,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 97,905 |
| 2022-05-12 | 15,000.00 | 15,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 128,000 |
| 2022-05-11 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 20,400 |
| 2022-05-10 | 13,300.00 | 15,000.00 | 13,100.00 | 15,000.00 | 15,000.00 | 112,053 |
| 2022-05-09 | 15,200.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 214,000 |
| 2022-05-06 | 16,200.00 | 16,200.00 | 15,400.00 | 15,600.00 | 15,600.00 | 71,434 |
| 2022-05-05 | 16,600.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 141,419 |
| 2022-05-04 | 16,200.00 | 16,700.00 | 15,500.00 | 16,100.00 | 16,100.00 | 82,000 |
| 2022-04-29 | 16,000.00 | 16,600.00 | 15,700.00 | 16,400.00 | 16,400.00 | 90,215 |
| 2022-04-28 | 15,800.00 | 16,400.00 | 15,800.00 | 16,100.00 | 16,100.00 | 52,600 |
| 2022-04-27 | 15,000.00 | 16,400.00 | 15,000.00 | 15,800.00 | 15,800.00 | 53,000 |
| 2022-04-26 | 14,500.00 | 15,700.00 | 13,200.00 | 15,700.00 | 15,700.00 | 312,500 |
| 2022-04-25 | 15,300.00 | 15,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 140,100 |
| 2022-04-22 | 15,100.00 | 15,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | 324,152 |
| 2022-04-21 | 17,400.00 | 17,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | 201,000 |
| 2022-04-20 | 19,400.00 | 20,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 152,628 |
| 2022-04-19 | 19,500.00 | 20,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | 119,000 |
| 2022-04-18 | 20,500.00 | 20,500.00 | 19,500.00 | 19,700.00 | 19,700.00 | 34,200 |
| 2022-04-15 | 20,500.00 | 21,000.00 | 20,100.00 | 20,500.00 | 20,500.00 | 42,850 |
| 2022-04-14 | 19,300.00 | 21,100.00 | 19,300.00 | 20,600.00 | 20,600.00 | 139,337 |
| 2022-04-13 | 20,000.00 | 20,000.00 | 18,800.00 | 19,200.00 | 19,200.00 | 87,530 |
| 2022-04-12 | 20,800.00 | 21,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | 118,100 |
| 2022-04-08 | 22,600.00 | 22,600.00 | 20,800.00 | 20,800.00 | 20,800.00 | 228,500 |
| 2022-04-07 | 21,000.00 | 23,000.00 | 21,000.00 | 22,600.00 | 22,600.00 | 164,616 |
| 2022-04-06 | 23,800.00 | 23,800.00 | 22,000.00 | 22,900.00 | 22,900.00 | 115,900 |
| 2022-04-05 | 22,900.00 | 23,900.00 | 22,700.00 | 23,900.00 | 23,900.00 | 82,910 |
| 2022-04-04 | 22,000.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | 52,428 |
| 2022-04-01 | 22,500.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | 270,242 |
| 2022-03-31 | 23,900.00 | 24,300.00 | 23,400.00 | 23,400.00 | 23,400.00 | 104,900 |
| 2022-03-30 | 24,500.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | 280,558 |
| 2022-03-29 | 23,900.00 | 25,500.00 | 23,200.00 | 24,800.00 | 24,800.00 | 306,847 |
| 2022-03-28 | 23,800.00 | 24,300.00 | 23,000.00 | 23,800.00 | 23,800.00 | 98,970 |
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.