PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 27,800.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 149,000 |
| 2024-11-11 | 27,900.00 | 28,100.00 | 27,700.00 | 27,800.00 | 27,800.00 | 124,311 |
| 2024-11-08 | 28,500.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | 104,800 |
| 2024-11-07 | 28,200.00 | 29,000.00 | 27,900.00 | 28,400.00 | 28,400.00 | 176,100 |
| 2024-11-06 | 28,000.00 | 28,100.00 | 27,900.00 | 28,100.00 | 28,100.00 | 71,981 |
| 2024-11-05 | 27,600.00 | 28,100.00 | 27,300.00 | 27,900.00 | 27,900.00 | 46,712 |
| 2024-11-04 | 27,500.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | 40,300 |
| 2024-11-01 | 28,100.00 | 28,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | 100,606 |
| 2024-10-31 | 28,000.00 | 28,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | 38,212 |
| 2024-10-30 | 28,900.00 | 28,900.00 | 28,000.00 | 28,100.00 | 28,100.00 | 44,742 |
| 2024-10-29 | 27,800.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 87,904 |
| 2024-10-28 | 27,400.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | 43,250 |
| 2024-10-25 | 27,300.00 | 27,500.00 | 27,100.00 | 27,300.00 | 27,300.00 | 57,058 |
| 2024-10-24 | 27,300.00 | 27,900.00 | 27,300.00 | 27,300.00 | 27,300.00 | 83,111 |
| 2024-10-23 | 27,900.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 110,911 |
| 2024-10-22 | 27,700.00 | 28,100.00 | 27,000.00 | 27,500.00 | 27,500.00 | 240,670 |
| 2024-10-21 | 28,500.00 | 28,500.00 | 27,700.00 | 27,900.00 | 27,900.00 | 213,448 |
| 2024-10-18 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | 112,230 |
| 2024-10-17 | 28,900.00 | 28,900.00 | 28,200.00 | 28,900.00 | 28,900.00 | 207,200 |
| 2024-10-16 | 30,000.00 | 30,000.00 | 28,400.00 | 28,700.00 | 28,700.00 | 564,652 |
| 2024-10-15 | 30,600.00 | 30,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | 365,677 |
| 2024-10-14 | 30,700.00 | 30,800.00 | 30,200.00 | 30,600.00 | 30,600.00 | 131,577 |
| 2024-10-11 | 30,600.00 | 30,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 146,210 |
| 2024-10-10 | 30,800.00 | 31,500.00 | 30,300.00 | 30,600.00 | 30,600.00 | 256,376 |
| 2024-10-09 | 30,800.00 | 31,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | 259,566 |
| 2024-10-08 | 31,100.00 | 32,000.00 | 30,700.00 | 30,700.00 | 30,700.00 | 507,216 |
| 2024-10-07 | 30,600.00 | 31,500.00 | 30,600.00 | 31,100.00 | 31,100.00 | 370,435 |
| 2024-10-04 | 29,800.00 | 31,400.00 | 29,700.00 | 30,400.00 | 30,400.00 | 500,415 |
| 2024-10-03 | 30,100.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,600.00 | 126,856 |
| 2024-10-02 | 30,000.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,900.00 | 373,824 |
| 2024-10-01 | 29,500.00 | 30,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | 178,342 |
| 2024-09-30 | 29,400.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | 219,277 |
| 2024-09-27 | 30,100.00 | 30,100.00 | 29,200.00 | 29,500.00 | 29,500.00 | 233,332 |
| 2024-09-26 | 29,900.00 | 30,600.00 | 29,700.00 | 29,800.00 | 29,800.00 | 236,835 |
| 2024-09-25 | 29,700.00 | 30,500.00 | 29,700.00 | 29,900.00 | 29,900.00 | 257,308 |
| 2024-09-24 | 30,000.00 | 30,200.00 | 29,600.00 | 30,000.00 | 30,000.00 | 202,357 |
| 2024-09-23 | 31,000.00 | 32,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | 123,746 |
| 2024-09-20 | 28,500.00 | 30,300.00 | 28,100.00 | 29,900.00 | 29,900.00 | 729,576 |
| 2024-09-19 | 28,300.00 | 28,400.00 | 28,100.00 | 28,300.00 | 28,300.00 | 54,808 |
| 2024-09-18 | 28,200.00 | 28,300.00 | 27,800.00 | 28,200.00 | 28,200.00 | 57,030 |
| 2024-09-17 | 27,700.00 | 28,100.00 | 27,200.00 | 28,000.00 | 28,000.00 | 92,204 |
| 2024-09-16 | 28,100.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 118,331 |
| 2024-09-13 | 28,300.00 | 28,300.00 | 27,900.00 | 28,100.00 | 28,100.00 | 40,800 |
| 2024-09-12 | 28,300.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | 43,304 |
| 2024-09-11 | 28,100.00 | 28,300.00 | 27,700.00 | 28,200.00 | 28,200.00 | 121,565 |
| 2024-09-10 | 28,700.00 | 29,000.00 | 28,000.00 | 28,500.00 | 28,500.00 | 168,700 |
| 2024-09-09 | 28,900.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 80,801 |
| 2024-09-06 | 28,500.00 | 28,700.00 | 28,200.00 | 28,700.00 | 28,700.00 | 62,500 |
| 2024-09-05 | 28,600.00 | 28,900.00 | 28,300.00 | 28,500.00 | 28,500.00 | 121,548 |
| 2024-09-04 | 29,100.00 | 29,200.00 | 28,000.00 | 28,500.00 | 28,500.00 | 148,315 |
| 2024-08-30 | 29,300.00 | 29,300.00 | 29,100.00 | 29,200.00 | 29,200.00 | 88,330 |
| 2024-08-29 | 28,900.00 | 29,300.00 | 28,700.00 | 29,200.00 | 29,200.00 | 100,118 |
| 2024-08-28 | 28,700.00 | 29,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | 125,144 |
| 2024-08-27 | 28,600.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | 113,836 |
| 2024-08-26 | 29,300.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | 99,842 |
| 2024-08-23 | 29,000.00 | 29,300.00 | 28,600.00 | 29,000.00 | 29,000.00 | 151,902 |
| 2024-08-22 | 29,900.00 | 29,900.00 | 28,900.00 | 29,000.00 | 29,000.00 | 138,397 |
| 2024-08-21 | 28,500.00 | 31,000.00 | 28,500.00 | 29,400.00 | 29,400.00 | 366,331 |
| 2024-08-20 | 28,500.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | 202,785 |
| 2024-08-19 | 28,100.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 248,174 |
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.