PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 30,500.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | 225,456 |
| 2025-08-04 | 30,100.00 | 30,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | 154,105 |
| 2025-08-01 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | 125,846 |
| 2025-07-31 | 31,000.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | 249,205 |
| 2025-07-30 | 31,500.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | 184,599 |
| 2025-07-29 | 31,500.00 | 33,500.00 | 30,800.00 | 30,800.00 | 30,800.00 | 600,971 |
| 2025-07-28 | 31,300.00 | 31,400.00 | 30,700.00 | 31,000.00 | 31,000.00 | 368,828 |
| 2025-07-25 | 31,600.00 | 31,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | 256,955 |
| 2025-07-24 | 31,500.00 | 31,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | 256,223 |
| 2025-07-23 | 31,800.00 | 34,000.00 | 31,400.00 | 31,500.00 | 31,500.00 | 423,393 |
| 2025-07-22 | 31,500.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | 219,008 |
| 2025-07-21 | 31,500.00 | 32,000.00 | 31,300.00 | 31,400.00 | 31,400.00 | 276,288 |
| 2025-07-18 | 31,000.00 | 31,400.00 | 30,600.00 | 31,400.00 | 31,400.00 | 337,701 |
| 2025-07-17 | 31,000.00 | 31,500.00 | 30,700.00 | 30,800.00 | 30,800.00 | 173,120 |
| 2025-07-16 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 114,954 |
| 2025-07-15 | 30,600.00 | 31,100.00 | 30,600.00 | 30,900.00 | 30,900.00 | 181,233 |
| 2025-07-14 | 30,400.00 | 31,100.00 | 30,000.00 | 30,500.00 | 30,500.00 | 376,032 |
| 2025-07-11 | 30,600.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | 140,601 |
| 2025-07-10 | 30,400.00 | 31,000.00 | 30,100.00 | 30,600.00 | 30,600.00 | 152,296 |
| 2025-07-09 | 30,500.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | 112,312 |
| 2025-07-08 | 30,700.00 | 30,700.00 | 30,200.00 | 30,500.00 | 30,500.00 | 123,280 |
| 2025-07-07 | 30,400.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | 62,457 |
| 2025-07-04 | 30,200.00 | 30,500.00 | 30,100.00 | 30,400.00 | 30,400.00 | 91,703 |
| 2025-07-03 | 28,100.00 | 30,800.00 | 28,100.00 | 30,200.00 | 30,200.00 | 130,983 |
| 2025-07-02 | 30,700.00 | 30,700.00 | 30,000.00 | 30,200.00 | 30,200.00 | 131,605 |
| 2025-07-01 | 30,500.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | 125,520 |
| 2025-06-30 | 30,300.00 | 30,800.00 | 30,100.00 | 30,500.00 | 30,500.00 | 170,434 |
| 2025-06-27 | 30,500.00 | 30,800.00 | 29,900.00 | 30,300.00 | 30,300.00 | 110,938 |
| 2025-06-26 | 30,500.00 | 30,500.00 | 29,700.00 | 30,200.00 | 30,200.00 | 108,356 |
| 2025-06-25 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 112,527 |
| 2025-06-24 | 29,900.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | 292,070 |
| 2025-06-23 | 32,000.00 | 32,400.00 | 31,600.00 | 31,600.00 | 31,600.00 | 267,635 |
| 2025-06-20 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 306,817 |
| 2025-06-19 | 30,000.00 | 31,500.00 | 29,600.00 | 31,000.00 | 31,000.00 | 384,058 |
| 2025-06-18 | 31,500.00 | 31,500.00 | 29,500.00 | 29,900.00 | 29,900.00 | 128,447 |
| 2025-06-17 | 30,900.00 | 31,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | 311,498 |
| 2025-06-16 | 29,900.00 | 31,400.00 | 29,700.00 | 30,900.00 | 30,900.00 | 368,397 |
| 2025-06-13 | 29,200.00 | 30,500.00 | 29,200.00 | 29,700.00 | 29,700.00 | 469,451 |
| 2025-06-12 | 28,300.00 | 29,000.00 | 28,300.00 | 28,500.00 | 28,500.00 | 128,780 |
| 2025-06-11 | 28,600.00 | 28,600.00 | 27,800.00 | 28,300.00 | 28,300.00 | 98,660 |
| 2025-06-10 | 28,400.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 77,500 |
| 2025-06-09 | 28,400.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 62,108 |
| 2025-06-06 | 28,900.00 | 29,200.00 | 28,200.00 | 28,400.00 | 28,400.00 | 169,958 |
| 2025-06-05 | 29,000.00 | 29,100.00 | 26,300.00 | 28,500.00 | 28,500.00 | 275,136 |
| 2025-06-04 | 29,300.00 | 29,800.00 | 29,000.00 | 29,200.00 | 29,200.00 | 132,555 |
| 2025-06-03 | 29,800.00 | 30,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | 184,388 |
| 2025-06-02 | 28,100.00 | 29,900.00 | 28,100.00 | 29,600.00 | 29,600.00 | 382,474 |
| 2025-05-30 | 28,700.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | 92,453 |
| 2025-05-29 | 28,700.00 | 28,800.00 | 28,100.00 | 28,700.00 | 28,700.00 | 82,264 |
| 2025-05-28 | 27,700.00 | 29,900.00 | 27,700.00 | 28,700.00 | 28,700.00 | 348,200 |
| 2025-05-27 | 27,400.00 | 27,600.00 | 27,300.00 | 27,400.00 | 27,400.00 | 57,824 |
| 2025-05-26 | 26,600.00 | 27,500.00 | 26,300.00 | 27,400.00 | 27,400.00 | 99,403 |
| 2025-05-23 | 27,100.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | 90,000 |
| 2025-05-22 | 27,000.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | 81,503 |
| 2025-05-21 | 27,200.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | 61,301 |
| 2025-05-20 | 27,100.00 | 27,300.00 | 26,700.00 | 27,100.00 | 27,100.00 | 99,204 |
| 2025-05-19 | 27,000.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 81,526 |
| 2025-05-16 | 27,700.00 | 27,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | 84,200 |
| 2025-05-15 | 27,600.00 | 28,100.00 | 27,200.00 | 27,800.00 | 27,800.00 | 112,800 |
| 2025-05-14 | 27,200.00 | 27,900.00 | 27,100.00 | 27,600.00 | 27,600.00 | 127,855 |
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.