PetroVietnam Coating JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 23,900.00 | 25,500.00 | 23,200.00 | 24,800.00 | 24,800.00 | 306,847 |
| 2022-03-28 | 23,800.00 | 24,300.00 | 23,000.00 | 23,800.00 | 23,800.00 | 98,970 |
| 2022-03-25 | 23,400.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 133,407 |
| 2022-03-24 | 23,500.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | 152,808 |
| 2022-03-23 | 23,800.00 | 23,800.00 | 22,600.00 | 23,300.00 | 23,300.00 | 225,130 |
| 2022-03-22 | 23,000.00 | 24,000.00 | 23,000.00 | 23,600.00 | 23,600.00 | 801,810 |
| 2022-03-21 | 24,000.00 | 24,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 157,407 |
| 2022-03-18 | 23,600.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 207,400 |
| 2022-03-17 | 23,500.00 | 23,800.00 | 22,500.00 | 23,100.00 | 23,100.00 | 224,050 |
| 2022-03-16 | 23,400.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,900.00 | 159,200 |
| 2022-03-15 | 22,100.00 | 24,200.00 | 21,100.00 | 23,100.00 | 23,100.00 | 316,222 |
| 2022-03-14 | 24,200.00 | 24,200.00 | 22,200.00 | 22,700.00 | 22,700.00 | 432,866 |
| 2022-03-11 | 27,000.00 | 28,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | 738,526 |
| 2022-03-10 | 25,100.00 | 28,000.00 | 25,100.00 | 27,300.00 | 27,300.00 | 532,852 |
| 2022-03-09 | 25,400.00 | 27,800.00 | 25,300.00 | 27,800.00 | 27,800.00 | 1,096,232 |
| 2022-03-08 | 26,700.00 | 27,600.00 | 25,000.00 | 25,300.00 | 25,300.00 | 602,822 |
| 2022-03-07 | 24,400.00 | 26,600.00 | 24,400.00 | 26,600.00 | 26,600.00 | 860,645 |
| 2022-03-04 | 25,500.00 | 25,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | 309,667 |
| 2022-03-03 | 25,600.00 | 27,200.00 | 25,100.00 | 25,500.00 | 25,500.00 | 608,064 |
| 2022-03-02 | 24,800.00 | 26,800.00 | 24,600.00 | 25,500.00 | 25,500.00 | 584,776 |
| 2022-03-01 | 24,500.00 | 25,100.00 | 24,200.00 | 24,400.00 | 24,400.00 | 459,882 |
| 2022-02-28 | 23,000.00 | 25,200.00 | 22,200.00 | 24,600.00 | 24,600.00 | 490,370 |
| 2022-02-25 | 25,800.00 | 25,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | 479,337 |
| 2022-02-24 | 21,700.00 | 23,500.00 | 21,700.00 | 23,500.00 | 23,500.00 | 1,319,217 |
| 2022-02-23 | 19,500.00 | 21,400.00 | 19,500.00 | 21,400.00 | 21,400.00 | 953,030 |
| 2022-02-22 | 20,200.00 | 20,200.00 | 19,000.00 | 19,500.00 | 19,500.00 | 167,468 |
| 2022-02-21 | 18,500.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | 240,800 |
| 2022-02-18 | 18,900.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | 84,830 |
| 2022-02-17 | 18,500.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 91,310 |
| 2022-02-16 | 19,000.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 48,910 |
| 2022-02-15 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 91,202 |
| 2022-02-14 | 19,400.00 | 19,700.00 | 18,900.00 | 19,000.00 | 19,000.00 | 149,650 |
| 2022-02-11 | 18,400.00 | 19,000.00 | 18,200.00 | 19,000.00 | 19,000.00 | 250,100 |
| 2022-02-10 | 18,400.00 | 18,500.00 | 17,800.00 | 18,300.00 | 18,300.00 | 67,440 |
| 2022-02-09 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 88,220 |
| 2022-02-08 | 18,500.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 53,329 |
| 2022-02-07 | 18,300.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | 35,609 |
| 2022-01-28 | 18,100.00 | 18,300.00 | 17,500.00 | 18,000.00 | 18,000.00 | 87,700 |
| 2022-01-27 | 18,500.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 92,857 |
| 2022-01-26 | 18,800.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,500.00 | 88,500 |
| 2022-01-25 | 18,400.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 70,853 |
| 2022-01-24 | 19,200.00 | 19,200.00 | 18,500.00 | 18,600.00 | 18,600.00 | 165,620 |
| 2022-01-21 | 18,500.00 | 19,200.00 | 18,200.00 | 19,100.00 | 19,100.00 | 158,309 |
| 2022-01-20 | 18,400.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 54,200 |
| 2022-01-19 | 18,100.00 | 18,900.00 | 18,100.00 | 18,400.00 | 18,400.00 | 60,500 |
| 2022-01-18 | 18,500.00 | 19,200.00 | 16,800.00 | 18,300.00 | 18,300.00 | 138,750 |
| 2022-01-17 | 19,000.00 | 19,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 214,800 |
| 2022-01-14 | 19,300.00 | 19,300.00 | 18,200.00 | 18,700.00 | 18,700.00 | 179,720 |
| 2022-01-13 | 19,800.00 | 20,000.00 | 18,500.00 | 19,500.00 | 19,500.00 | 234,204 |
| 2022-01-12 | 19,000.00 | 20,300.00 | 19,000.00 | 19,800.00 | 19,800.00 | 163,649 |
| 2022-01-11 | 19,300.00 | 19,900.00 | 19,300.00 | 19,400.00 | 19,400.00 | 80,440 |
| 2022-01-10 | 19,900.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | 377,550 |
| 2022-01-07 | 19,900.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | 194,121 |
| 2022-01-06 | 19,200.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,900.00 | 128,700 |
| 2022-01-05 | 20,000.00 | 20,500.00 | 19,200.00 | 19,700.00 | 19,700.00 | 200,400 |
| 2022-01-04 | 19,700.00 | 20,300.00 | 19,600.00 | 20,100.00 | 20,100.00 | 207,420 |
| 2021-12-31 | 20,600.00 | 20,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | 204,750 |
| 2021-12-30 | 19,600.00 | 20,800.00 | 19,500.00 | 20,600.00 | 20,600.00 | 476,208 |
| 2021-12-29 | 19,300.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 76,600 |
| 2021-12-28 | 19,400.00 | 19,800.00 | 19,200.00 | 19,300.00 | 19,300.00 | 211,100 |
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.