Petrovietnam Drilling Mud JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 12,900.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,238.62 | 772,455 |
| 2024-08-15 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,840.46 | 402,034 |
| 2024-08-14 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,139.08 | 294,188 |
| 2024-08-13 | 13,300.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,238.62 | 702,345 |
| 2024-08-12 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,139.08 | 486,719 |
| 2024-08-09 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,940.00 | 642,150 |
| 2024-08-08 | 11,700.00 | 13,200.00 | 11,700.00 | 12,900.00 | 12,840.46 | 921,583 |
| 2024-08-07 | 13,100.00 | 13,100.00 | 12,700.00 | 13,000.00 | 12,940.00 | 471,098 |
| 2024-08-06 | 13,000.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,840.46 | 1,023,297 |
| 2024-08-05 | 13,800.00 | 13,800.00 | 12,600.00 | 12,700.00 | 12,641.38 | 1,857,204 |
| 2024-08-02 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,835.85 | 562,323 |
| 2024-08-01 | 13,900.00 | 14,300.00 | 13,500.00 | 13,900.00 | 13,835.85 | 1,776,446 |
| 2024-07-31 | 13,700.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,736.31 | 1,317,366 |
| 2024-07-30 | 13,900.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,636.77 | 689,898 |
| 2024-07-29 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,835.85 | 633,816 |
| 2024-07-26 | 13,700.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,736.31 | 537,562 |
| 2024-07-25 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,537.23 | 332,518 |
| 2024-07-24 | 13,800.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,736.31 | 1,110,789 |
| 2024-07-23 | 13,800.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,736.31 | 905,887 |
| 2024-07-22 | 14,200.00 | 14,300.00 | 13,200.00 | 13,800.00 | 13,736.31 | 1,846,384 |
| 2024-07-19 | 14,600.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,134.46 | 737,684 |
| 2024-07-18 | 14,200.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,433.08 | 1,274,387 |
| 2024-07-17 | 15,100.00 | 15,100.00 | 14,000.00 | 14,200.00 | 14,134.46 | 2,372,792 |
| 2024-07-16 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,030.31 | 705,963 |
| 2024-07-15 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,030.31 | 974,284 |
| 2024-07-12 | 15,300.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,030.31 | 870,002 |
| 2024-07-11 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,229.38 | 1,000,731 |
| 2024-07-10 | 15,800.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,328.92 | 1,139,265 |
| 2024-07-09 | 15,500.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,627.54 | 1,795,652 |
| 2024-07-08 | 15,200.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,328.92 | 1,342,034 |
| 2024-07-05 | 15,400.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,129.85 | 747,494 |
| 2024-07-04 | 15,200.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,229.38 | 1,151,209 |
| 2024-07-03 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,129.85 | 437,306 |
| 2024-07-02 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,129.85 | 815,631 |
| 2024-07-01 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 14,930.77 | 494,708 |
| 2024-06-28 | 14,800.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,731.69 | 1,171,974 |
| 2024-06-27 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,731.69 | 636,665 |
| 2024-06-26 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 14,930.77 | 667,204 |
| 2024-06-25 | 14,800.00 | 15,100.00 | 14,600.00 | 15,000.00 | 14,930.77 | 697,418 |
| 2024-06-24 | 15,800.00 | 15,800.00 | 14,800.00 | 14,800.00 | 14,731.69 | 2,970,618 |
| 2024-06-21 | 15,900.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,727.08 | 977,587 |
| 2024-06-20 | 16,000.00 | 16,200.00 | 15,600.00 | 15,900.00 | 15,826.62 | 1,190,186 |
| 2024-06-19 | 15,700.00 | 16,100.00 | 15,600.00 | 15,900.00 | 15,826.62 | 1,049,187 |
| 2024-06-18 | 15,700.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,826.62 | 958,992 |
| 2024-06-17 | 15,600.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,528.00 | 1,156,506 |
| 2024-06-14 | 16,300.00 | 16,600.00 | 15,600.00 | 15,600.00 | 15,528.00 | 2,553,992 |
| 2024-06-13 | 16,700.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,423.85 | 1,154,180 |
| 2024-06-12 | 16,500.00 | 16,900.00 | 16,400.00 | 16,700.00 | 16,622.92 | 1,637,446 |
| 2024-06-11 | 16,400.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,423.85 | 2,999,901 |
| 2024-06-10 | 16,200.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,324.31 | 1,981,105 |
| 2024-06-07 | 16,100.00 | 16,500.00 | 15,900.00 | 16,200.00 | 16,125.23 | 2,190,260 |
| 2024-06-06 | 16,200.00 | 16,300.00 | 15,800.00 | 16,000.00 | 15,926.15 | 1,762,771 |
| 2024-06-05 | 16,500.00 | 16,600.00 | 16,000.00 | 16,100.00 | 16,025.69 | 2,085,743 |
| 2024-06-04 | 16,100.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,423.85 | 3,797,660 |
| 2024-06-03 | 16,200.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,125.23 | 2,117,953 |
| 2024-05-31 | 16,100.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,826.62 | 1,314,347 |
| 2024-05-30 | 16,000.00 | 16,100.00 | 15,500.00 | 16,100.00 | 16,025.69 | 2,399,916 |
| 2024-05-29 | 16,600.00 | 16,800.00 | 16,000.00 | 16,000.00 | 15,926.15 | 2,851,380 |
| 2024-05-28 | 15,500.00 | 16,700.00 | 15,500.00 | 16,400.00 | 16,324.31 | 1,740,391 |
| 2024-05-27 | 15,900.00 | 16,400.00 | 15,800.00 | 16,200.00 | 16,125.23 | 1,708,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-01 | 60.0000 VND |
| 2023-11-14 | 180.0000 VND |
| 2022-12-07 | 230.0002 VND |
| 2021-12-06 | 450.0004 VND |
| 2020-11-24 | 450.0004 VND |
| 2019-10-03 | 450.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.