PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 33,600.00 | 35,100.00 | 33,200.00 | 34,800.00 | 34,800.00 | 396,424 |
| 2025-02-11 | 34,400.00 | 34,800.00 | 33,300.00 | 34,000.00 | 34,000.00 | 279,422 |
| 2025-02-10 | 32,700.00 | 34,900.00 | 32,300.00 | 33,900.00 | 33,900.00 | 681,945 |
| 2025-02-07 | 31,500.00 | 33,000.00 | 31,500.00 | 32,800.00 | 32,800.00 | 359,754 |
| 2025-02-06 | 32,000.00 | 33,000.00 | 31,600.00 | 32,300.00 | 32,300.00 | 469,500 |
| 2025-02-05 | 31,500.00 | 32,800.00 | 31,500.00 | 32,000.00 | 32,000.00 | 309,939 |
| 2025-02-04 | 30,900.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,500.00 | 130,937 |
| 2025-02-03 | 31,900.00 | 31,900.00 | 30,800.00 | 30,800.00 | 30,800.00 | 327,599 |
| 2025-01-24 | 32,200.00 | 32,700.00 | 31,600.00 | 31,900.00 | 31,900.00 | 188,271 |
| 2025-01-23 | 31,600.00 | 32,300.00 | 31,300.00 | 32,300.00 | 32,300.00 | 194,159 |
| 2025-01-22 | 32,500.00 | 32,500.00 | 31,700.00 | 31,800.00 | 31,800.00 | 232,526 |
| 2025-01-21 | 32,100.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | 311,394 |
| 2025-01-20 | 31,700.00 | 32,700.00 | 31,700.00 | 32,200.00 | 32,200.00 | 346,872 |
| 2025-01-17 | 33,500.00 | 35,500.00 | 32,200.00 | 32,300.00 | 32,300.00 | 739,488 |
| 2025-01-16 | 32,300.00 | 33,500.00 | 32,100.00 | 33,500.00 | 33,500.00 | 465,628 |
| 2025-01-15 | 31,900.00 | 32,400.00 | 31,700.00 | 32,000.00 | 32,000.00 | 256,404 |
| 2025-01-14 | 32,300.00 | 32,800.00 | 31,600.00 | 31,900.00 | 31,900.00 | 229,681 |
| 2025-01-13 | 32,500.00 | 33,900.00 | 31,500.00 | 32,200.00 | 32,200.00 | 390,394 |
| 2025-01-10 | 31,500.00 | 34,000.00 | 31,500.00 | 32,500.00 | 32,500.00 | 1,064,810 |
| 2025-01-09 | 29,700.00 | 31,400.00 | 29,500.00 | 31,300.00 | 31,300.00 | 597,248 |
| 2025-01-08 | 29,500.00 | 29,700.00 | 29,300.00 | 29,600.00 | 29,600.00 | 173,813 |
| 2025-01-07 | 30,500.00 | 30,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 138,825 |
| 2025-01-06 | 29,600.00 | 30,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | 280,968 |
| 2025-01-03 | 29,000.00 | 30,500.00 | 29,000.00 | 29,600.00 | 29,600.00 | 201,702 |
| 2025-01-02 | 29,900.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | 139,822 |
| 2024-12-31 | 29,600.00 | 30,500.00 | 29,600.00 | 29,900.00 | 29,900.00 | 86,202 |
| 2024-12-30 | 30,400.00 | 30,500.00 | 29,900.00 | 29,900.00 | 29,900.00 | 135,202 |
| 2024-12-27 | 31,900.00 | 31,900.00 | 30,400.00 | 30,400.00 | 30,400.00 | 308,239 |
| 2024-12-26 | 31,100.00 | 32,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 360,860 |
| 2024-12-25 | 31,700.00 | 32,000.00 | 31,400.00 | 31,400.00 | 31,400.00 | 239,420 |
| 2024-12-24 | 31,600.00 | 32,100.00 | 31,100.00 | 31,700.00 | 31,700.00 | 348,794 |
| 2024-12-23 | 31,000.00 | 32,600.00 | 31,000.00 | 31,600.00 | 31,600.00 | 382,125 |
| 2024-12-20 | 31,100.00 | 31,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | 292,224 |
| 2024-12-19 | 30,800.00 | 31,900.00 | 30,300.00 | 31,100.00 | 31,100.00 | 524,181 |
| 2024-12-18 | 27,500.00 | 30,200.00 | 27,500.00 | 30,200.00 | 30,200.00 | 777,406 |
| 2024-12-17 | 27,700.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | 68,933 |
| 2024-12-16 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 110,100 |
| 2024-12-13 | 27,800.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 35,400 |
| 2024-12-12 | 27,800.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | 113,724 |
| 2024-12-11 | 28,100.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | 51,900 |
| 2024-12-10 | 27,900.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,900.00 | 70,700 |
| 2024-12-09 | 27,400.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | 126,703 |
| 2024-12-06 | 27,900.00 | 27,900.00 | 27,300.00 | 27,400.00 | 27,400.00 | 71,620 |
| 2024-12-05 | 26,900.00 | 27,500.00 | 26,700.00 | 27,400.00 | 27,400.00 | 120,500 |
| 2024-12-04 | 27,300.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | 32,339 |
| 2024-12-03 | 27,300.00 | 27,300.00 | 26,900.00 | 27,200.00 | 27,200.00 | 49,600 |
| 2024-12-02 | 27,300.00 | 27,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | 113,300 |
| 2024-11-29 | 27,000.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | 64,400 |
| 2024-11-28 | 26,800.00 | 27,500.00 | 26,800.00 | 27,000.00 | 27,000.00 | 75,800 |
| 2024-11-27 | 27,000.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 24,401 |
| 2024-11-26 | 26,800.00 | 27,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 35,100 |
| 2024-11-25 | 27,000.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,100.00 | 53,821 |
| 2024-11-22 | 26,900.00 | 27,100.00 | 26,800.00 | 26,800.00 | 26,800.00 | 52,300 |
| 2024-11-21 | 26,700.00 | 26,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | 34,903 |
| 2024-11-20 | 26,300.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | 42,915 |
| 2024-11-19 | 26,800.00 | 26,800.00 | 26,200.00 | 26,400.00 | 26,400.00 | 42,300 |
| 2024-11-18 | 26,400.00 | 26,900.00 | 26,400.00 | 26,500.00 | 26,500.00 | 128,259 |
| 2024-11-15 | 27,100.00 | 27,200.00 | 26,300.00 | 26,400.00 | 26,400.00 | 166,179 |
| 2024-11-14 | 27,500.00 | 28,000.00 | 27,100.00 | 27,100.00 | 27,100.00 | 169,101 |
| 2024-11-13 | 27,600.00 | 27,600.00 | 26,900.00 | 27,300.00 | 27,300.00 | 128,300 |
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.