PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 36,600.00 | 36,600.00 | 34,700.00 | 35,500.00 | 35,500.00 | 266,191 |
| 2026-01-22 | 37,400.00 | 38,500.00 | 36,100.00 | 36,100.00 | 36,100.00 | 530,579 |
| 2026-01-21 | 36,200.00 | 37,200.00 | 35,300.00 | 37,200.00 | 37,200.00 | 458,410 |
| 2026-01-20 | 36,400.00 | 36,700.00 | 35,300.00 | 36,200.00 | 36,200.00 | 320,751 |
| 2026-01-19 | 35,600.00 | 36,800.00 | 34,300.00 | 36,200.00 | 36,200.00 | 323,135 |
| 2026-01-16 | 36,900.00 | 37,400.00 | 35,500.00 | 35,600.00 | 35,600.00 | 493,483 |
| 2026-01-15 | 37,800.00 | 37,800.00 | 36,200.00 | 36,700.00 | 36,700.00 | 355,624 |
| 2026-01-14 | 38,500.00 | 39,700.00 | 36,900.00 | 38,000.00 | 38,000.00 | 743,829 |
| 2026-01-13 | 35,300.00 | 38,800.00 | 35,300.00 | 38,300.00 | 38,300.00 | 933,614 |
| 2026-01-12 | 35,000.00 | 35,300.00 | 33,500.00 | 35,300.00 | 35,300.00 | 590,995 |
| 2026-01-09 | 36,000.00 | 37,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 429,779 |
| 2026-01-08 | 36,800.00 | 37,800.00 | 35,300.00 | 36,000.00 | 36,000.00 | 889,420 |
| 2026-01-07 | 37,200.00 | 37,200.00 | 36,000.00 | 36,500.00 | 36,500.00 | 547,053 |
| 2026-01-06 | 36,900.00 | 38,000.00 | 35,900.00 | 37,200.00 | 37,200.00 | 460,336 |
| 2026-01-05 | 35,900.00 | 37,800.00 | 34,800.00 | 36,800.00 | 36,800.00 | 730,558 |
| 2025-12-31 | 36,000.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | 267,691 |
| 2025-12-30 | 34,700.00 | 37,000.00 | 34,700.00 | 36,000.00 | 36,000.00 | 554,307 |
| 2025-12-29 | 31,800.00 | 34,700.00 | 31,800.00 | 34,700.00 | 34,700.00 | 822,774 |
| 2025-12-26 | 31,600.00 | 32,100.00 | 30,900.00 | 31,600.00 | 31,600.00 | 535,428 |
| 2025-12-25 | 31,500.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 182,718 |
| 2025-12-24 | 31,500.00 | 32,600.00 | 31,300.00 | 31,800.00 | 31,800.00 | 326,006 |
| 2025-12-23 | 32,000.00 | 32,400.00 | 30,700.00 | 31,500.00 | 31,500.00 | 697,443 |
| 2025-12-22 | 28,000.00 | 30,600.00 | 28,000.00 | 30,600.00 | 30,600.00 | 736,891 |
| 2025-12-19 | 28,300.00 | 28,500.00 | 27,800.00 | 27,900.00 | 27,900.00 | 63,100 |
| 2025-12-18 | 28,700.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,300.00 | 60,405 |
| 2025-12-17 | 28,200.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | 71,000 |
| 2025-12-16 | 27,800.00 | 28,400.00 | 27,400.00 | 28,300.00 | 28,300.00 | 70,313 |
| 2025-12-15 | 27,800.00 | 27,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | 61,001 |
| 2025-12-12 | 28,300.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | 31,300 |
| 2025-12-11 | 28,100.00 | 28,400.00 | 27,900.00 | 28,300.00 | 28,300.00 | 40,502 |
| 2025-12-10 | 28,100.00 | 28,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | 44,806 |
| 2025-12-09 | 28,100.00 | 28,300.00 | 27,700.00 | 28,000.00 | 28,000.00 | 120,718 |
| 2025-12-08 | 28,400.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 91,228 |
| 2025-12-05 | 28,600.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | 37,112 |
| 2025-12-04 | 28,500.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 43,702 |
| 2025-12-03 | 28,600.00 | 29,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | 65,373 |
| 2025-12-02 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | 89,349 |
| 2025-12-01 | 28,500.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | 52,810 |
| 2025-11-28 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | 34,147 |
| 2025-11-27 | 28,800.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | 28,600 |
| 2025-11-26 | 28,300.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | 39,400 |
| 2025-11-25 | 28,400.00 | 28,600.00 | 28,100.00 | 28,300.00 | 28,300.00 | 155,404 |
| 2025-11-24 | 28,700.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | 72,819 |
| 2025-11-21 | 29,200.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,700.00 | 214,503 |
| 2025-11-20 | 29,300.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | 126,900 |
| 2025-11-19 | 29,500.00 | 29,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | 123,705 |
| 2025-11-18 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | 108,770 |
| 2025-11-17 | 30,000.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 147,216 |
| 2025-11-14 | 29,600.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | 167,395 |
| 2025-11-13 | 28,800.00 | 30,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 142,121 |
| 2025-11-12 | 29,100.00 | 29,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | 137,430 |
| 2025-11-11 | 29,900.00 | 29,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 127,413 |
| 2025-11-10 | 29,200.00 | 30,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 134,815 |
| 2025-11-07 | 31,300.00 | 31,900.00 | 27,900.00 | 29,400.00 | 29,400.00 | 457,154 |
| 2025-11-06 | 31,500.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | 98,258 |
| 2025-11-05 | 30,500.00 | 32,400.00 | 30,300.00 | 31,500.00 | 31,500.00 | 711,053 |
| 2025-11-04 | 30,000.00 | 30,400.00 | 29,000.00 | 30,400.00 | 30,400.00 | 144,827 |
| 2025-11-03 | 30,300.00 | 31,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 182,395 |
| 2025-10-31 | 29,100.00 | 30,700.00 | 29,100.00 | 30,300.00 | 30,300.00 | 281,600 |
| 2025-10-30 | 29,400.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | 32,325 |
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.