Petrovietnam Drilling Mud JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 16,900.00 | 17,200.00 | 15,500.00 | 15,900.00 | 15,826.62 | 5,264,203 |
| 2024-05-23 | 18,200.00 | 18,200.00 | 16,600.00 | 16,800.00 | 16,722.46 | 3,141,605 |
| 2024-05-22 | 14,500.00 | 17,300.00 | 14,500.00 | 16,600.00 | 16,523.38 | 6,968,563 |
| 2024-05-21 | 15,700.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,025.69 | 2,972,861 |
| 2024-05-20 | 16,000.00 | 16,500.00 | 15,700.00 | 15,700.00 | 15,627.54 | 3,011,972 |
| 2024-05-17 | 15,800.00 | 16,400.00 | 15,800.00 | 16,000.00 | 15,926.15 | 3,109,579 |
| 2024-05-16 | 15,100.00 | 16,200.00 | 15,100.00 | 15,700.00 | 15,627.54 | 4,706,634 |
| 2024-05-15 | 15,400.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,030.31 | 2,737,139 |
| 2024-05-14 | 15,500.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,129.85 | 918,912 |
| 2024-05-13 | 15,300.00 | 15,700.00 | 15,200.00 | 15,400.00 | 15,328.92 | 3,194,999 |
| 2024-05-10 | 15,000.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,129.85 | 2,677,517 |
| 2024-05-09 | 15,200.00 | 15,400.00 | 14,800.00 | 15,000.00 | 14,930.77 | 1,953,739 |
| 2024-05-08 | 14,500.00 | 15,400.00 | 14,200.00 | 15,100.00 | 15,030.31 | 4,965,758 |
| 2024-05-07 | 14,600.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,333.54 | 1,093,120 |
| 2024-05-06 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,433.08 | 2,255,388 |
| 2024-05-03 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 13,935.38 | 1,090,368 |
| 2024-05-02 | 14,200.00 | 14,200.00 | 13,800.00 | 14,000.00 | 13,935.38 | 1,279,771 |
| 2024-04-26 | 14,100.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,134.46 | 1,709,554 |
| 2024-04-25 | 14,400.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,034.92 | 1,043,653 |
| 2024-04-24 | 15,000.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,333.54 | 1,303,937 |
| 2024-04-23 | 14,400.00 | 14,500.00 | 13,500.00 | 13,700.00 | 13,636.77 | 2,253,528 |
| 2024-04-22 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,234.00 | 1,495,195 |
| 2024-04-19 | 14,200.00 | 14,800.00 | 14,000.00 | 14,200.00 | 14,134.46 | 3,141,297 |
| 2024-04-17 | 15,200.00 | 15,300.00 | 14,200.00 | 14,200.00 | 14,134.46 | 2,719,365 |
| 2024-04-16 | 14,800.00 | 15,300.00 | 14,500.00 | 15,200.00 | 15,129.85 | 3,927,895 |
| 2024-04-15 | 16,500.00 | 16,900.00 | 14,800.00 | 14,800.00 | 14,731.69 | 6,338,326 |
| 2024-04-12 | 16,700.00 | 16,700.00 | 15,900.00 | 16,400.00 | 16,324.31 | 1,561,159 |
| 2024-04-11 | 15,700.00 | 16,500.00 | 15,600.00 | 16,400.00 | 16,324.31 | 3,516,109 |
| 2024-04-10 | 16,400.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,727.08 | 3,478,328 |
| 2024-04-09 | 16,400.00 | 16,700.00 | 15,900.00 | 16,400.00 | 16,324.31 | 4,318,876 |
| 2024-04-08 | 16,600.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,324.31 | 4,083,481 |
| 2024-04-05 | 15,600.00 | 17,100.00 | 15,500.00 | 16,500.00 | 16,423.85 | 11,079,950 |
| 2024-04-04 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,528.00 | 2,850,002 |
| 2024-04-03 | 15,600.00 | 16,200.00 | 15,500.00 | 15,600.00 | 15,528.00 | 5,797,358 |
| 2024-04-02 | 15,100.00 | 15,600.00 | 14,700.00 | 15,600.00 | 15,528.00 | 5,739,502 |
| 2024-04-01 | 15,000.00 | 15,200.00 | 14,600.00 | 15,000.00 | 14,930.77 | 2,688,018 |
| 2024-03-29 | 14,800.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,731.69 | 2,876,678 |
| 2024-03-28 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,632.15 | 783,891 |
| 2024-03-27 | 15,000.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,731.69 | 3,101,862 |
| 2024-03-26 | 14,700.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,632.15 | 2,162,990 |
| 2024-03-25 | 14,600.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,632.15 | 3,017,563 |
| 2024-03-22 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,532.62 | 1,301,654 |
| 2024-03-21 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,632.15 | 1,484,474 |
| 2024-03-20 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,433.08 | 948,888 |
| 2024-03-19 | 14,300.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,333.54 | 676,749 |
| 2024-03-18 | 14,500.00 | 14,700.00 | 14,000.00 | 14,300.00 | 14,234.00 | 2,533,386 |
| 2024-03-15 | 14,900.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,433.08 | 1,215,133 |
| 2024-03-14 | 14,500.00 | 15,100.00 | 14,500.00 | 14,800.00 | 14,731.69 | 4,098,046 |
| 2024-03-13 | 14,200.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,333.54 | 1,188,486 |
| 2024-03-12 | 14,200.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,134.46 | 1,059,699 |
| 2024-03-11 | 14,500.00 | 14,600.00 | 14,100.00 | 14,200.00 | 14,134.46 | 2,521,664 |
| 2024-03-08 | 15,100.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,532.62 | 1,255,613 |
| 2024-03-07 | 14,600.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,831.23 | 1,202,248 |
| 2024-03-06 | 14,900.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,731.69 | 1,669,188 |
| 2024-03-05 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,831.23 | 1,167,214 |
| 2024-03-04 | 15,100.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,030.31 | 1,319,594 |
| 2024-03-01 | 15,000.00 | 15,300.00 | 14,700.00 | 15,100.00 | 15,030.31 | 2,251,287 |
| 2024-02-29 | 15,100.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,731.69 | 957,722 |
| 2024-02-28 | 14,600.00 | 15,700.00 | 14,500.00 | 15,100.00 | 15,030.31 | 6,045,127 |
| 2024-02-27 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,532.62 | 655,578 |
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.