PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 29,900.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | 117,314 |
| 2025-10-28 | 29,900.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | 83,159 |
| 2025-10-27 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | 41,188 |
| 2025-10-24 | 30,000.00 | 31,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 265,840 |
| 2025-10-23 | 29,100.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 111,364 |
| 2025-10-22 | 28,500.00 | 28,500.00 | 27,900.00 | 28,400.00 | 28,400.00 | 21,958 |
| 2025-10-21 | 27,900.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | 94,000 |
| 2025-10-20 | 28,400.00 | 29,000.00 | 27,000.00 | 28,300.00 | 28,300.00 | 57,996 |
| 2025-10-17 | 28,300.00 | 29,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 80,471 |
| 2025-10-16 | 29,000.00 | 29,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | 31,545 |
| 2025-10-15 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 28,900.00 | 63,220 |
| 2025-10-14 | 29,600.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | 71,294 |
| 2025-10-13 | 29,000.00 | 29,400.00 | 28,900.00 | 29,100.00 | 29,100.00 | 79,309 |
| 2025-10-10 | 29,700.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | 21,711 |
| 2025-10-09 | 29,000.00 | 29,900.00 | 29,000.00 | 29,700.00 | 29,700.00 | 44,901 |
| 2025-10-08 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 64,905 |
| 2025-10-07 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | 25,901 |
| 2025-10-06 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 47,705 |
| 2025-10-03 | 29,400.00 | 29,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | 24,800 |
| 2025-10-02 | 29,500.00 | 30,400.00 | 29,300.00 | 29,700.00 | 29,700.00 | 37,710 |
| 2025-10-01 | 30,200.00 | 30,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | 59,624 |
| 2025-09-30 | 29,300.00 | 30,100.00 | 29,300.00 | 29,900.00 | 29,900.00 | 25,807 |
| 2025-09-29 | 30,000.00 | 30,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 187,310 |
| 2025-09-26 | 30,200.00 | 30,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 26,702 |
| 2025-09-25 | 29,900.00 | 30,100.00 | 29,000.00 | 29,900.00 | 29,900.00 | 125,203 |
| 2025-09-24 | 29,200.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | 36,200 |
| 2025-09-23 | 28,900.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 27,203 |
| 2025-09-22 | 29,000.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 32,420 |
| 2025-09-19 | 29,700.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,200 |
| 2025-09-18 | 30,000.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | 45,777 |
| 2025-09-17 | 29,500.00 | 30,900.00 | 29,400.00 | 30,000.00 | 30,000.00 | 236,044 |
| 2025-09-16 | 29,800.00 | 29,900.00 | 29,400.00 | 29,400.00 | 29,400.00 | 39,430 |
| 2025-09-15 | 29,500.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 32,200 |
| 2025-09-12 | 29,300.00 | 29,500.00 | 28,400.00 | 29,400.00 | 29,400.00 | 129,500 |
| 2025-09-11 | 28,800.00 | 29,300.00 | 28,200.00 | 28,700.00 | 28,700.00 | 87,900 |
| 2025-09-10 | 28,200.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 54,624 |
| 2025-09-09 | 28,600.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | 40,600 |
| 2025-09-08 | 29,300.00 | 29,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | 61,300 |
| 2025-09-05 | 29,000.00 | 31,000.00 | 29,000.00 | 29,400.00 | 29,400.00 | 201,557 |
| 2025-09-04 | 29,300.00 | 29,900.00 | 28,700.00 | 29,300.00 | 29,300.00 | 72,082 |
| 2025-09-03 | 28,900.00 | 29,700.00 | 28,800.00 | 29,300.00 | 29,300.00 | 56,725 |
| 2025-08-29 | 28,800.00 | 28,800.00 | 28,400.00 | 28,500.00 | 28,500.00 | 115,701 |
| 2025-08-28 | 28,100.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 49,901 |
| 2025-08-27 | 28,300.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 40,730 |
| 2025-08-26 | 28,000.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 90,400 |
| 2025-08-25 | 28,600.00 | 28,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | 259,609 |
| 2025-08-22 | 28,600.00 | 29,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | 138,704 |
| 2025-08-21 | 28,000.00 | 29,500.00 | 28,000.00 | 28,800.00 | 28,800.00 | 238,700 |
| 2025-08-20 | 30,200.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | 222,202 |
| 2025-08-19 | 30,600.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | 166,507 |
| 2025-08-18 | 30,800.00 | 30,900.00 | 30,300.00 | 30,500.00 | 30,500.00 | 84,041 |
| 2025-08-15 | 31,000.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 252,573 |
| 2025-08-14 | 30,100.00 | 31,000.00 | 29,800.00 | 31,000.00 | 31,000.00 | 247,407 |
| 2025-08-13 | 31,000.00 | 31,200.00 | 30,100.00 | 30,300.00 | 30,300.00 | 241,270 |
| 2025-08-12 | 31,000.00 | 31,400.00 | 30,400.00 | 30,800.00 | 30,800.00 | 241,309 |
| 2025-08-11 | 31,800.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | 183,905 |
| 2025-08-08 | 30,300.00 | 32,300.00 | 30,300.00 | 31,600.00 | 31,600.00 | 629,840 |
| 2025-08-07 | 30,300.00 | 30,900.00 | 30,100.00 | 30,300.00 | 30,300.00 | 55,800 |
| 2025-08-06 | 29,700.00 | 30,900.00 | 29,700.00 | 30,300.00 | 30,300.00 | 208,111 |
| 2025-08-05 | 30,500.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | 225,456 |
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.