Petrovietnam Drilling Mud JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,532.62 | 655,578 |
| 2024-02-26 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,234.00 | 835,490 |
| 2024-02-23 | 14,700.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,234.00 | 1,056,498 |
| 2024-02-22 | 14,600.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,632.15 | 2,200,433 |
| 2024-02-21 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,532.62 | 761,125 |
| 2024-02-20 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,532.62 | 726,129 |
| 2024-02-19 | 14,600.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,731.69 | 2,924,250 |
| 2024-02-16 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,532.62 | 997,305 |
| 2024-02-15 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,234.00 | 651,139 |
| 2024-02-07 | 14,300.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,234.00 | 480,977 |
| 2024-02-06 | 14,200.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,333.54 | 846,652 |
| 2024-02-05 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,134.46 | 816,279 |
| 2024-02-02 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,134.46 | 609,589 |
| 2024-02-01 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,134.46 | 509,192 |
| 2024-01-31 | 14,500.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,234.00 | 1,012,657 |
| 2024-01-30 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,433.08 | 645,362 |
| 2024-01-29 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,433.08 | 683,151 |
| 2024-01-26 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,433.08 | 678,941 |
| 2024-01-25 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,433.08 | 290,063 |
| 2024-01-24 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,433.08 | 397,595 |
| 2024-01-23 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,532.62 | 683,279 |
| 2024-01-22 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,333.54 | 397,291 |
| 2024-01-19 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,433.08 | 821,921 |
| 2024-01-18 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,532.62 | 570,665 |
| 2024-01-17 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,433.08 | 657,720 |
| 2024-01-16 | 14,400.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,433.08 | 489,409 |
| 2024-01-15 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,333.54 | 689,303 |
| 2024-01-12 | 14,700.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,333.54 | 882,127 |
| 2024-01-11 | 14,600.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,632.15 | 952,699 |
| 2024-01-10 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,532.62 | 1,408,312 |
| 2024-01-09 | 14,900.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,532.62 | 2,726,517 |
| 2024-01-08 | 15,100.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,831.23 | 1,455,556 |
| 2024-01-05 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,930.77 | 853,300 |
| 2024-01-04 | 15,100.00 | 15,600.00 | 15,000.00 | 15,000.00 | 14,930.77 | 2,436,141 |
| 2024-01-03 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,930.77 | 632,929 |
| 2024-01-02 | 15,000.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,831.23 | 879,739 |
| 2023-12-29 | 15,100.00 | 15,100.00 | 14,900.00 | 15,000.00 | 14,930.77 | 788,434 |
| 2023-12-28 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,930.77 | 744,609 |
| 2023-12-27 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,129.85 | 748,377 |
| 2023-12-26 | 15,000.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,129.85 | 914,557 |
| 2023-12-25 | 15,000.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,831.23 | 1,030,123 |
| 2023-12-22 | 15,100.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,831.23 | 1,187,891 |
| 2023-12-21 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,030.31 | 531,196 |
| 2023-12-20 | 15,100.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,129.85 | 724,350 |
| 2023-12-19 | 14,900.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,030.31 | 760,359 |
| 2023-12-18 | 14,900.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,831.23 | 670,280 |
| 2023-12-15 | 15,000.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,831.23 | 746,559 |
| 2023-12-14 | 15,300.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,930.77 | 810,907 |
| 2023-12-13 | 15,600.00 | 15,600.00 | 15,000.00 | 15,200.00 | 15,129.85 | 1,778,239 |
| 2023-12-12 | 15,800.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,627.54 | 752,791 |
| 2023-12-11 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,627.54 | 1,090,511 |
| 2023-12-08 | 15,700.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,528.00 | 1,251,714 |
| 2023-12-07 | 16,100.00 | 16,100.00 | 15,300.00 | 15,600.00 | 15,528.00 | 3,111,222 |
| 2023-12-06 | 16,000.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,025.69 | 1,840,405 |
| 2023-12-05 | 15,300.00 | 16,500.00 | 15,300.00 | 16,000.00 | 15,926.15 | 4,997,650 |
| 2023-12-04 | 14,900.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,229.38 | 2,230,075 |
| 2023-12-01 | 14,900.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,831.23 | 1,095,389 |
| 2023-11-30 | 15,500.00 | 15,500.00 | 14,800.00 | 14,900.00 | 14,831.23 | 1,394,444 |
| 2023-11-29 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 14,930.77 | 1,892,010 |
| 2023-11-28 | 14,400.00 | 14,700.00 | 14,100.00 | 14,400.00 | 14,333.54 | 991,225 |
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.