PetroVietnam Coating JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	18,500.00	19,400.00	17,800.00	19,100.00	19,100.00	298,700
2021-12-22	18,100.00	18,800.00	18,100.00	18,500.00	18,500.00	189,229
2021-12-21	17,900.00	18,300.00	17,500.00	18,100.00	18,100.00	127,368
2021-12-20	19,000.00	19,000.00	17,800.00	17,900.00	17,900.00	119,030
2021-12-17	18,500.00	19,000.00	18,300.00	18,400.00	18,400.00	110,316
2021-12-16	18,600.00	19,000.00	18,200.00	18,400.00	18,400.00	95,010
2021-12-15	18,200.00	19,000.00	18,000.00	18,600.00	18,600.00	221,475
2021-12-14	18,400.00	18,600.00	18,200.00	18,300.00	18,300.00	190,203
2021-12-13	18,300.00	19,300.00	17,800.00	18,700.00	18,700.00	185,965
2021-12-10	18,500.00	19,200.00	18,300.00	18,300.00	18,300.00	399,466
2021-12-09	16,900.00	18,500.00	16,700.00	18,500.00	18,500.00	751,974
2021-12-08	16,800.00	17,000.00	16,600.00	16,900.00	16,900.00	101,402
2021-12-07	16,100.00	16,900.00	16,000.00	16,900.00	16,900.00	131,300
2021-12-06	16,100.00	16,300.00	16,000.00	16,200.00	16,200.00	122,000
2021-12-03	16,400.00	16,500.00	16,200.00	16,200.00	16,200.00	84,551
2021-12-02	16,500.00	16,800.00	16,300.00	16,400.00	16,400.00	162,725
2021-12-01	16,200.00	16,500.00	16,100.00	16,500.00	16,500.00	76,000
2021-11-30	16,200.00	16,500.00	16,100.00	16,100.00	16,100.00	113,324
2021-11-29	16,000.00	16,400.00	15,500.00	16,100.00	16,100.00	61,640
2021-11-26	16,600.00	16,600.00	16,200.00	16,400.00	16,400.00	74,022
2021-11-25	16,500.00	16,600.00	16,200.00	16,600.00	16,600.00	36,110
2021-11-24	16,400.00	17,000.00	16,400.00	16,500.00	16,500.00	90,559
2021-11-23	16,300.00	16,400.00	15,900.00	16,400.00	16,400.00	109,964
2021-11-22	16,800.00	17,000.00	16,100.00	16,400.00	16,400.00	216,242
2021-11-19	17,700.00	17,800.00	16,000.00	17,000.00	17,000.00	415,832
2021-11-18	17,700.00	17,900.00	17,600.00	17,600.00	17,600.00	320,055
2021-11-17	17,300.00	17,700.00	17,200.00	17,700.00	17,700.00	252,729
2021-11-16	17,300.00	17,400.00	17,100.00	17,300.00	17,300.00	317,629
2021-11-15	17,300.00	17,400.00	16,900.00	17,300.00	17,300.00	417,491
2021-11-12	17,500.00	17,500.00	17,100.00	17,300.00	17,300.00	146,530
2021-11-11	17,500.00	17,700.00	17,300.00	17,400.00	17,400.00	357,505
2021-11-10	16,800.00	17,500.00	16,800.00	17,500.00	17,500.00	617,853
2021-11-09	16,800.00	17,000.00	16,700.00	16,800.00	16,800.00	175,271
2021-11-08	16,700.00	16,900.00	16,600.00	16,800.00	16,800.00	299,653
2021-11-05	16,600.00	16,900.00	16,400.00	16,600.00	16,600.00	196,200
2021-11-04	16,600.00	16,700.00	16,300.00	16,700.00	16,700.00	163,303
2021-11-03	16,500.00	17,000.00	16,500.00	16,600.00	16,600.00	477,400
2021-11-02	16,400.00	16,500.00	16,000.00	16,500.00	16,500.00	418,666
2021-11-01	16,800.00	16,900.00	16,300.00	16,400.00	16,400.00	484,765
2021-10-29	16,700.00	17,100.00	16,600.00	16,800.00	16,800.00	165,128
2021-10-28	17,900.00	18,000.00	17,600.00	17,700.00	16,700.00	309,014
2021-10-27	17,500.00	17,800.00	17,500.00	17,800.00	16,794.35	397,350
2021-10-26	17,600.00	17,600.00	17,300.00	17,500.00	16,511.30	164,108
2021-10-25	17,100.00	17,800.00	17,100.00	17,600.00	16,605.65	481,120
2021-10-22	17,400.00	17,400.00	17,100.00	17,100.00	16,133.90	209,213
2021-10-21	17,500.00	17,600.00	17,100.00	17,400.00	16,416.95	226,314
2021-10-20	17,300.00	17,700.00	17,300.00	17,400.00	16,416.95	443,581
2021-10-19	17,400.00	17,500.00	17,300.00	17,300.00	16,322.60	235,935
2021-10-18	17,300.00	17,600.00	16,900.00	17,400.00	16,416.95	490,425
2021-10-15	17,200.00	17,500.00	16,800.00	16,900.00	15,945.20	351,210
2021-10-14	17,000.00	17,300.00	16,900.00	17,100.00	16,133.90	253,784

← NewerPage 21 of 21 · 1,251 trading days

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.