PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 19,400.00 | 21,000.00 | 18,900.00 | 20,600.00 | 20,600.00 | 82,131 |
| 2026-07-21 | 22,000.00 | 22,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | 150,609 |
| 2026-07-20 | 23,300.00 | 23,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | 71,000 |
| 2026-07-17 | 23,500.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | 18,710 |
| 2026-07-16 | 23,200.00 | 23,300.00 | 22,200.00 | 23,300.00 | 23,300.00 | 67,500 |
| 2026-07-15 | 23,900.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | 21,596 |
| 2026-07-14 | 24,000.00 | 24,100.00 | 23,400.00 | 23,900.00 | 23,900.00 | 99,289 |
| 2026-07-13 | 24,200.00 | 24,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 84,515 |
| 2026-07-10 | 24,200.00 | 24,200.00 | 23,500.00 | 23,600.00 | 23,600.00 | 24,355 |
| 2026-07-09 | 24,000.00 | 24,600.00 | 23,800.00 | 24,200.00 | 24,200.00 | 110,042 |
| 2026-07-08 | 23,300.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,900.00 | 46,695 |
| 2026-07-07 | 23,600.00 | 23,600.00 | 23,000.00 | 23,300.00 | 23,300.00 | 41,308 |
| 2026-07-06 | 24,200.00 | 24,200.00 | 23,300.00 | 23,300.00 | 23,300.00 | 73,636 |
| 2026-07-03 | 24,500.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 82,063 |
| 2026-07-02 | 24,800.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | 13,875 |
| 2026-07-01 | 24,800.00 | 25,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | 88,089 |
| 2026-06-30 | 24,800.00 | 24,800.00 | 24,200.00 | 24,300.00 | 24,300.00 | 12,181 |
| 2026-06-29 | 24,700.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | 18,840 |
| 2026-06-26 | 24,500.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 40,074 |
| 2026-06-25 | 24,400.00 | 24,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | 32,399 |
| 2026-06-24 | 23,700.00 | 24,900.00 | 23,300.00 | 24,700.00 | 24,700.00 | 72,815 |
| 2026-06-23 | 25,200.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 35,050 |
| 2026-06-22 | 25,300.00 | 25,800.00 | 24,600.00 | 25,300.00 | 25,300.00 | 47,024 |
| 2026-06-19 | 25,000.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | 21,870 |
| 2026-06-18 | 24,600.00 | 27,000.00 | 24,600.00 | 25,400.00 | 25,400.00 | 114,429 |
| 2026-06-17 | 23,000.00 | 24,700.00 | 23,000.00 | 24,600.00 | 24,600.00 | 41,832 |
| 2026-06-16 | 24,600.00 | 24,600.00 | 24,400.00 | 24,500.00 | 24,500.00 | 79,482 |
| 2026-06-15 | 25,100.00 | 25,100.00 | 24,600.00 | 24,600.00 | 24,600.00 | 78,692 |
| 2026-06-12 | 25,300.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | 35,022 |
| 2026-06-11 | 25,900.00 | 25,900.00 | 25,200.00 | 25,300.00 | 25,300.00 | 38,834 |
| 2026-06-10 | 25,200.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | 34,151 |
| 2026-06-09 | 25,500.00 | 25,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | 84,826 |
| 2026-06-08 | 25,700.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | 100,661 |
| 2026-06-05 | 26,100.00 | 26,100.00 | 25,800.00 | 26,100.00 | 26,100.00 | 47,718 |
| 2026-06-04 | 26,000.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | 71,762 |
| 2026-06-03 | 26,500.00 | 26,500.00 | 25,500.00 | 26,000.00 | 26,000.00 | 41,381 |
| 2026-06-02 | 26,100.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 81,686 |
| 2026-06-01 | 26,500.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 52,480 |
| 2026-05-29 | 26,600.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 104,535 |
| 2026-05-28 | 26,600.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | 85,544 |
| 2026-05-27 | 26,800.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | 45,908 |
| 2026-05-26 | 26,800.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 37,366 |
| 2026-05-25 | 26,600.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 125,246 |
| 2026-05-22 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | 241,830 |
| 2026-05-21 | 28,300.00 | 28,300.00 | 27,400.00 | 27,500.00 | 27,500.00 | 56,301 |
| 2026-05-20 | 28,500.00 | 28,500.00 | 27,000.00 | 28,200.00 | 28,200.00 | 114,886 |
| 2026-05-19 | 29,800.00 | 29,900.00 | 27,600.00 | 28,500.00 | 28,500.00 | 176,552 |
| 2026-05-18 | 27,900.00 | 29,800.00 | 27,900.00 | 29,300.00 | 29,300.00 | 419,529 |
| 2026-05-15 | 28,100.00 | 28,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | 100,983 |
| 2026-05-14 | 28,200.00 | 28,300.00 | 27,600.00 | 28,100.00 | 28,100.00 | 42,910 |
| 2026-05-13 | 27,300.00 | 28,800.00 | 27,000.00 | 28,100.00 | 28,100.00 | 185,180 |
| 2026-05-12 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 61,690 |
| 2026-05-11 | 27,200.00 | 27,300.00 | 26,600.00 | 27,300.00 | 27,300.00 | 43,272 |
| 2026-05-08 | 27,500.00 | 27,500.00 | 26,600.00 | 27,200.00 | 27,200.00 | 69,840 |
| 2026-05-07 | 28,300.00 | 28,300.00 | 26,900.00 | 27,500.00 | 27,500.00 | 91,155 |
| 2026-05-06 | 28,300.00 | 29,000.00 | 28,100.00 | 28,300.00 | 28,300.00 | 100,303 |
| 2026-05-05 | 27,600.00 | 29,000.00 | 27,000.00 | 28,300.00 | 28,300.00 | 119,233 |
| 2026-05-04 | 27,400.00 | 28,100.00 | 27,200.00 | 27,600.00 | 27,600.00 | 88,565 |
| 2026-04-29 | 26,800.00 | 26,900.00 | 26,200.00 | 26,900.00 | 26,900.00 | 130,388 |
| 2026-04-28 | 27,800.00 | 27,800.00 | 26,100.00 | 26,800.00 | 26,800.00 | 210,254 |
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.