PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 27,800.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,700.00 | 93,695 |
| 2026-04-23 | 28,400.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | 160,220 |
| 2026-04-22 | 28,100.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 55,400 |
| 2026-04-21 | 28,600.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | 68,841 |
| 2026-04-20 | 29,000.00 | 29,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | 63,181 |
| 2026-04-17 | 28,400.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 75,804 |
| 2026-04-16 | 28,400.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | 131,379 |
| 2026-04-15 | 28,700.00 | 29,100.00 | 28,300.00 | 28,400.00 | 28,400.00 | 74,696 |
| 2026-04-14 | 29,400.00 | 29,400.00 | 28,700.00 | 28,700.00 | 28,700.00 | 82,240 |
| 2026-04-13 | 29,400.00 | 29,800.00 | 28,800.00 | 29,300.00 | 29,300.00 | 66,147 |
| 2026-04-10 | 28,800.00 | 29,900.00 | 28,100.00 | 29,400.00 | 29,400.00 | 196,369 |
| 2026-04-09 | 28,900.00 | 28,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | 96,674 |
| 2026-04-08 | 29,000.00 | 29,000.00 | 28,300.00 | 28,900.00 | 28,900.00 | 91,844 |
| 2026-04-07 | 28,100.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | 61,609 |
| 2026-04-06 | 28,500.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | 92,703 |
| 2026-04-03 | 28,700.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 60,690 |
| 2026-04-02 | 29,200.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | 116,415 |
| 2026-04-01 | 29,600.00 | 29,600.00 | 28,900.00 | 29,200.00 | 29,200.00 | 167,393 |
| 2026-03-31 | 29,400.00 | 29,400.00 | 29,200.00 | 29,300.00 | 29,300.00 | 103,671 |
| 2026-03-30 | 29,600.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,600.00 | 118,543 |
| 2026-03-27 | 29,100.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 100,352 |
| 2026-03-26 | 30,800.00 | 30,800.00 | 28,900.00 | 29,100.00 | 29,100.00 | 143,564 |
| 2026-03-25 | 29,000.00 | 30,200.00 | 26,900.00 | 29,600.00 | 29,600.00 | 144,861 |
| 2026-03-24 | 29,000.00 | 29,700.00 | 28,800.00 | 29,000.00 | 29,000.00 | 138,212 |
| 2026-03-23 | 29,700.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 278,715 |
| 2026-03-20 | 31,400.00 | 31,400.00 | 29,700.00 | 29,700.00 | 29,700.00 | 280,468 |
| 2026-03-19 | 31,800.00 | 32,100.00 | 30,300.00 | 30,600.00 | 30,600.00 | 195,443 |
| 2026-03-18 | 30,300.00 | 32,000.00 | 30,200.00 | 31,800.00 | 31,800.00 | 277,325 |
| 2026-03-17 | 30,300.00 | 30,900.00 | 30,200.00 | 30,300.00 | 30,300.00 | 186,948 |
| 2026-03-16 | 29,800.00 | 30,800.00 | 29,500.00 | 30,400.00 | 30,400.00 | 379,133 |
| 2026-03-13 | 32,300.00 | 32,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 877,206 |
| 2026-03-12 | 33,000.00 | 33,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | 291,425 |
| 2026-03-11 | 30,800.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,500.00 | 367,553 |
| 2026-03-10 | 30,000.00 | 34,300.00 | 29,700.00 | 30,700.00 | 30,700.00 | 804,566 |
| 2026-03-09 | 39,800.00 | 40,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,158,723 |
| 2026-03-06 | 37,000.00 | 38,100.00 | 36,000.00 | 36,600.00 | 36,600.00 | 391,734 |
| 2026-03-05 | 39,800.00 | 41,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 788,585 |
| 2026-03-04 | 43,000.00 | 43,000.00 | 37,900.00 | 39,800.00 | 39,800.00 | 1,117,490 |
| 2026-03-03 | 41,500.00 | 43,300.00 | 39,500.00 | 42,000.00 | 42,000.00 | 1,128,921 |
| 2026-03-02 | 37,600.00 | 41,300.00 | 37,600.00 | 41,300.00 | 41,300.00 | 1,626,552 |
| 2026-02-27 | 36,000.00 | 38,600.00 | 36,000.00 | 37,600.00 | 37,600.00 | 782,578 |
| 2026-02-26 | 35,100.00 | 35,900.00 | 34,100.00 | 35,900.00 | 35,900.00 | 333,887 |
| 2026-02-25 | 34,900.00 | 36,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 223,953 |
| 2026-02-24 | 35,500.00 | 35,500.00 | 34,400.00 | 34,900.00 | 34,900.00 | 173,783 |
| 2026-02-23 | 33,300.00 | 35,500.00 | 33,300.00 | 35,100.00 | 35,100.00 | 324,099 |
| 2026-02-13 | 33,000.00 | 33,500.00 | 32,800.00 | 33,300.00 | 33,300.00 | 98,778 |
| 2026-02-12 | 33,100.00 | 34,400.00 | 33,100.00 | 33,400.00 | 33,400.00 | 92,537 |
| 2026-02-11 | 33,000.00 | 33,600.00 | 32,300.00 | 33,000.00 | 33,000.00 | 197,700 |
| 2026-02-10 | 35,900.00 | 36,900.00 | 32,600.00 | 33,000.00 | 33,000.00 | 442,138 |
| 2026-02-09 | 34,400.00 | 35,900.00 | 34,000.00 | 35,900.00 | 35,900.00 | 176,650 |
| 2026-02-06 | 35,000.00 | 37,000.00 | 32,700.00 | 34,300.00 | 34,300.00 | 911,063 |
| 2026-02-05 | 38,300.00 | 38,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | 427,565 |
| 2026-02-04 | 38,400.00 | 39,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | 568,927 |
| 2026-02-03 | 39,200.00 | 40,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 828,181 |
| 2026-02-02 | 38,200.00 | 39,300.00 | 36,500.00 | 39,100.00 | 39,100.00 | 940,928 |
| 2026-01-30 | 39,100.00 | 41,200.00 | 37,700.00 | 38,500.00 | 38,500.00 | 979,425 |
| 2026-01-29 | 39,000.00 | 39,100.00 | 37,500.00 | 39,100.00 | 39,100.00 | 281,726 |
| 2026-01-28 | 37,000.00 | 40,100.00 | 36,800.00 | 38,800.00 | 38,800.00 | 1,659,191 |
| 2026-01-27 | 35,500.00 | 37,000.00 | 34,700.00 | 36,500.00 | 36,500.00 | 551,036 |
| 2026-01-26 | 35,800.00 | 36,300.00 | 34,700.00 | 35,500.00 | 35,500.00 | 339,449 |
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.