PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26,300.00 | 27,400.00 | 26,000.00 | 27,200.00 | 27,200.00 | 203,301 |
| 2025-05-09 | 26,700.00 | 26,700.00 | 26,100.00 | 26,300.00 | 26,300.00 | 152,614 |
| 2025-05-08 | 26,300.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 134,714 |
| 2025-05-07 | 26,200.00 | 26,700.00 | 26,000.00 | 26,300.00 | 26,300.00 | 132,183 |
| 2025-05-06 | 25,600.00 | 26,200.00 | 25,500.00 | 25,900.00 | 25,900.00 | 221,130 |
| 2025-05-05 | 25,400.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 32,300 |
| 2025-04-29 | 25,300.00 | 25,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | 89,602 |
| 2025-04-28 | 25,700.00 | 26,100.00 | 25,000.00 | 25,600.00 | 25,600.00 | 89,902 |
| 2025-04-25 | 25,800.00 | 25,800.00 | 25,400.00 | 25,700.00 | 25,700.00 | 55,701 |
| 2025-04-24 | 25,500.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 127,241 |
| 2025-04-23 | 25,400.00 | 25,600.00 | 25,200.00 | 25,400.00 | 25,400.00 | 83,900 |
| 2025-04-22 | 25,200.00 | 25,300.00 | 23,600.00 | 25,000.00 | 25,000.00 | 307,523 |
| 2025-04-21 | 25,900.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 111,932 |
| 2025-04-18 | 25,900.00 | 26,500.00 | 25,800.00 | 25,900.00 | 25,900.00 | 219,806 |
| 2025-04-17 | 24,500.00 | 26,100.00 | 23,900.00 | 25,800.00 | 25,800.00 | 142,404 |
| 2025-04-16 | 25,500.00 | 25,500.00 | 24,300.00 | 24,500.00 | 24,500.00 | 199,602 |
| 2025-04-15 | 26,500.00 | 26,500.00 | 24,800.00 | 25,500.00 | 25,500.00 | 145,943 |
| 2025-04-14 | 26,000.00 | 27,000.00 | 25,600.00 | 26,300.00 | 26,300.00 | 324,310 |
| 2025-04-11 | 25,700.00 | 26,000.00 | 24,000.00 | 25,600.00 | 25,600.00 | 552,552 |
| 2025-04-10 | 23,500.00 | 23,700.00 | 23,500.00 | 23,700.00 | 23,700.00 | 28,957 |
| 2025-04-09 | 21,700.00 | 23,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 460,573 |
| 2025-04-08 | 26,000.00 | 26,500.00 | 23,900.00 | 23,900.00 | 23,900.00 | 383,201 |
| 2025-04-04 | 27,000.00 | 27,000.00 | 25,400.00 | 26,500.00 | 26,500.00 | 654,079 |
| 2025-04-03 | 30,600.00 | 30,600.00 | 28,200.00 | 28,200.00 | 28,200.00 | 540,473 |
| 2025-04-02 | 31,000.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | 75,401 |
| 2025-04-01 | 31,500.00 | 31,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 95,107 |
| 2025-03-31 | 31,500.00 | 31,700.00 | 30,800.00 | 30,900.00 | 30,900.00 | 193,301 |
| 2025-03-28 | 32,400.00 | 32,400.00 | 31,200.00 | 31,500.00 | 31,500.00 | 293,212 |
| 2025-03-27 | 33,200.00 | 33,200.00 | 32,400.00 | 32,400.00 | 32,400.00 | 190,418 |
| 2025-03-26 | 33,300.00 | 33,800.00 | 32,700.00 | 33,000.00 | 33,000.00 | 120,435 |
| 2025-03-25 | 33,400.00 | 33,400.00 | 33,000.00 | 33,200.00 | 33,200.00 | 84,080 |
| 2025-03-24 | 33,300.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | 115,500 |
| 2025-03-21 | 33,700.00 | 33,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | 90,700 |
| 2025-03-20 | 33,400.00 | 33,600.00 | 33,100.00 | 33,500.00 | 33,500.00 | 64,478 |
| 2025-03-19 | 33,300.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 121,109 |
| 2025-03-18 | 33,000.00 | 33,800.00 | 33,000.00 | 33,100.00 | 33,100.00 | 243,644 |
| 2025-03-17 | 33,200.00 | 33,600.00 | 32,700.00 | 33,000.00 | 33,000.00 | 176,396 |
| 2025-03-14 | 33,600.00 | 34,000.00 | 32,700.00 | 33,200.00 | 33,200.00 | 357,685 |
| 2025-03-13 | 34,700.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | 234,746 |
| 2025-03-12 | 35,300.00 | 35,300.00 | 34,000.00 | 35,000.00 | 35,000.00 | 389,091 |
| 2025-03-11 | 34,700.00 | 35,900.00 | 34,100.00 | 35,100.00 | 35,100.00 | 244,635 |
| 2025-03-10 | 34,400.00 | 35,000.00 | 34,200.00 | 34,600.00 | 34,600.00 | 136,777 |
| 2025-03-07 | 34,500.00 | 35,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | 169,875 |
| 2025-03-06 | 34,500.00 | 35,000.00 | 34,000.00 | 34,500.00 | 34,500.00 | 104,000 |
| 2025-03-05 | 34,700.00 | 34,700.00 | 34,100.00 | 34,200.00 | 34,200.00 | 149,439 |
| 2025-03-04 | 34,700.00 | 34,800.00 | 33,900.00 | 34,700.00 | 34,700.00 | 239,953 |
| 2025-03-03 | 34,800.00 | 35,000.00 | 34,300.00 | 34,700.00 | 34,700.00 | 120,804 |
| 2025-02-28 | 35,500.00 | 36,300.00 | 34,800.00 | 34,800.00 | 34,800.00 | 336,179 |
| 2025-02-27 | 34,300.00 | 35,500.00 | 33,800.00 | 35,500.00 | 35,500.00 | 284,878 |
| 2025-02-26 | 34,100.00 | 35,100.00 | 34,000.00 | 34,300.00 | 34,300.00 | 292,802 |
| 2025-02-25 | 34,300.00 | 34,500.00 | 34,000.00 | 34,100.00 | 34,100.00 | 190,212 |
| 2025-02-24 | 34,700.00 | 34,700.00 | 33,800.00 | 34,200.00 | 34,200.00 | 553,282 |
| 2025-02-21 | 35,200.00 | 35,700.00 | 34,600.00 | 34,700.00 | 34,700.00 | 210,114 |
| 2025-02-20 | 35,000.00 | 36,800.00 | 34,500.00 | 35,200.00 | 35,200.00 | 748,493 |
| 2025-02-19 | 33,600.00 | 34,500.00 | 33,300.00 | 34,400.00 | 34,400.00 | 248,897 |
| 2025-02-18 | 33,600.00 | 34,300.00 | 33,100.00 | 33,800.00 | 33,800.00 | 226,498 |
| 2025-02-17 | 35,000.00 | 35,000.00 | 33,300.00 | 33,900.00 | 33,900.00 | 349,367 |
| 2025-02-14 | 34,400.00 | 35,500.00 | 34,300.00 | 34,600.00 | 34,600.00 | 425,001 |
| 2025-02-13 | 34,800.00 | 35,000.00 | 34,000.00 | 34,400.00 | 34,400.00 | 276,806 |
| 2025-02-12 | 33,600.00 | 35,100.00 | 33,200.00 | 34,800.00 | 34,800.00 | 396,424 |
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.