Petrovietnam Drilling Mud JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	16,500.01	17,100.01	15,000.01	15,500.01	11,538.44	2,425,002
2022-06-21	18,200.01	18,500.01	16,500.01	16,500.01	12,282.86	2,861,924
2022-06-20	20,000.02	20,200.02	18,300.01	18,300.01	13,622.81	4,165,807
2022-06-17	21,000.02	21,200.02	19,100.02	20,300.02	15,111.64	3,292,357
2022-06-16	21,200.02	22,400.02	21,200.02	21,200.02	15,781.61	2,190,339
2022-06-15	22,400.02	22,500.02	20,400.02	21,200.02	15,781.61	1,672,432
2022-06-14	20,000.02	22,300.02	19,900.02	22,200.02	16,526.03	2,226,894
2022-06-13	22,800.02	22,800.02	20,700.02	20,700.02	15,409.41	4,293,363
2022-06-10	25,400.02	25,500.02	23,000.02	23,000.02	17,121.56	3,179,549
2022-06-09	25,600.02	26,300.02	25,300.02	25,300.02	18,833.72	1,850,960
2022-06-08	26,200.02	26,800.02	25,200.02	25,300.02	18,833.72	3,535,104
2022-06-07	25,200.02	26,000.02	24,000.02	26,000.02	19,354.81	3,046,228
2022-06-06	24,900.02	26,300.02	24,900.02	25,200.02	18,759.28	3,220,523
2022-06-03	25,100.02	25,300.02	24,600.02	24,900.02	18,535.95	2,845,371
2022-06-02	25,800.02	26,200.02	24,600.02	24,800.02	18,461.51	3,538,560
2022-06-01	25,200.02	26,500.02	24,300.02	25,800.02	19,205.93	3,626,347
2022-05-31	24,200.02	26,100.02	24,000.02	25,300.02	18,833.72	3,484,662
2022-05-30	23,000.02	24,800.02	22,600.02	24,200.02	18,014.86	4,912,991
2022-05-27	23,000.02	23,700.02	22,600.02	22,600.02	16,823.80	2,326,944
2022-05-26	23,800.02	23,800.02	22,400.02	23,000.02	17,121.56	2,463,196
2022-05-25	22,700.02	24,000.02	22,500.02	23,600.02	17,568.21	2,486,474
2022-05-24	22,600.02	22,700.02	20,700.02	22,500.02	16,749.36	2,858,576
2022-05-23	22,200.02	23,500.02	22,200.02	22,600.02	16,823.80	2,578,349
2022-05-20	23,100.02	23,400.02	22,200.02	22,200.02	16,526.03	2,342,416
2022-05-19	20,000.02	23,000.02	19,800.02	23,000.02	17,121.56	4,216,802
2022-05-18	23,200.02	23,200.02	21,400.02	21,400.02	15,930.50	3,005,505
2022-05-17	20,600.02	22,200.02	20,500.02	22,200.02	16,526.03	2,695,930
2022-05-16	19,500.02	20,200.02	19,100.02	20,200.02	15,037.20	2,306,907
2022-05-13	18,200.01	19,500.02	17,300.01	18,400.01	13,697.25	2,880,048
2022-05-12	19,900.02	20,500.02	18,200.01	18,200.01	13,548.37	2,158,933
2022-05-11	19,700.02	20,500.02	19,500.02	20,200.02	15,037.20	995,037
2022-05-10	16,900.01	19,000.02	16,100.01	19,000.02	14,143.90	2,270,518
2022-05-09	19,200.02	19,500.02	17,300.01	17,300.01	12,878.39	2,269,741
2022-05-06	21,100.02	21,200.02	19,200.02	19,200.02	14,292.78	1,799,184
2022-05-05	21,800.02	22,400.02	21,000.02	21,200.02	15,781.61	1,705,064
2022-05-04	20,100.02	21,500.02	19,600.02	21,100.02	15,707.17	1,787,237
2022-04-29	18,200.01	20,100.02	18,100.01	20,100.02	14,962.76	3,133,943
2022-04-28	18,900.01	19,000.02	18,100.01	18,300.01	13,622.81	1,524,778
2022-04-27	18,100.01	19,300.02	17,700.01	18,700.01	13,920.58	1,807,593
2022-04-26	16,000.01	17,800.01	15,100.01	17,800.01	13,250.60	2,150,225
2022-04-25	17,400.01	18,800.01	16,000.01	16,200.01	12,059.54	2,068,596
2022-04-22	19,000.02	20,200.02	17,600.01	17,600.01	13,101.72	3,625,422
2022-04-21	21,400.02	22,800.02	19,500.02	19,500.02	14,516.11	3,345,176
2022-04-20	24,000.02	24,800.02	21,600.02	21,600.02	16,079.38	1,760,634
2022-04-19	23,100.02	25,300.02	22,400.02	24,000.02	17,865.98	2,431,977
2022-04-18	23,800.02	24,500.02	22,600.02	23,100.02	17,196.00	1,828,739
2022-04-15	24,000.02	24,800.02	23,400.02	23,800.02	17,717.10	2,027,460
2022-04-14	21,600.02	23,400.02	21,600.02	23,400.02	17,419.33	1,568,125
2022-04-13	21,100.02	22,100.02	19,800.02	21,300.02	15,856.06	2,080,737
2022-04-12	23,400.02	24,100.02	21,100.02	21,100.02	15,707.17	2,615,340
2022-04-08	25,900.02	26,600.02	23,400.02	23,400.02	17,419.33	1,641,283
2022-04-07	26,800.02	27,400.02	24,800.02	25,900.02	19,280.37	3,104,645
2022-04-06	27,900.02	27,900.02	26,800.02	26,800.02	19,950.34	1,493,747
2022-04-05	28,500.02	29,000.02	27,500.02	28,000.02	20,843.64	1,050,812
2022-04-04	27,500.02	28,600.02	26,500.02	28,000.02	20,843.64	1,619,864
2022-04-01	29,200.02	29,200.02	26,600.02	27,500.02	20,471.43	5,049,370
2022-03-31	31,200.02	32,000.03	29,200.02	29,500.02	21,960.27	2,573,409
2022-03-30	32,000.03	33,900.03	30,000.02	31,200.02	23,225.77	3,504,253
2022-03-29	29,000.02	33,000.03	28,000.02	32,200.03	23,970.19	5,983,159
2022-03-28	29,000.02	30,500.02	28,300.02	30,000.02	22,332.47	3,089,305

← NewerPage 19 of 21 · 1,246 trading daysOlder →

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.