Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	14,800.01	16,100.01	14,200.01	16,000.01	11,910.65	3,845,913
2021-12-22	14,800.01	15,300.01	14,600.01	14,700.01	10,942.91	1,319,901
2021-12-21	14,500.01	14,900.01	14,300.01	14,800.01	11,017.35	1,426,355
2021-12-20	14,700.01	14,900.01	13,800.01	14,500.01	10,794.03	3,148,192
2021-12-17	15,200.01	15,700.01	14,900.01	14,900.01	11,091.80	1,496,473
2021-12-16	15,300.01	15,500.01	14,800.01	15,200.01	11,315.12	1,167,989
2021-12-15	14,700.01	15,800.01	14,500.01	15,200.01	11,315.12	2,685,751
2021-12-14	14,800.01	15,000.01	14,300.01	14,700.01	10,942.91	2,215,199
2021-12-13	14,700.01	15,500.01	14,700.01	14,800.01	11,017.35	1,743,172
2021-12-10	14,800.01	14,800.01	14,500.01	14,800.01	11,017.35	2,019,148
2021-12-09	14,800.01	15,200.01	14,500.01	14,800.01	11,017.35	2,267,579
2021-12-08	13,700.01	15,000.01	13,700.01	14,800.01	11,017.35	5,854,409
2021-12-07	12,600.01	13,700.01	12,400.01	13,700.01	10,198.50	2,120,602
2021-12-06	13,200.01	13,200.01	12,200.01	12,500.01	9,305.20	907,467
2021-12-03	13,700.01	13,800.01	13,200.01	13,200.01	9,491.30	895,123
2021-12-02	13,400.01	13,900.01	13,300.01	13,600.01	9,778.92	1,545,344
2021-12-01	13,600.01	13,700.01	13,200.01	13,400.01	9,635.11	964,575
2021-11-30	12,800.01	14,000.01	12,800.01	13,600.01	9,778.92	2,053,184
2021-11-29	12,900.01	12,900.01	12,200.01	12,800.01	9,203.69	1,441,117
2021-11-26	13,400.01	13,500.01	12,800.01	12,900.01	9,275.59	1,736,691
2021-11-25	13,500.01	13,500.01	13,100.01	13,400.01	9,635.11	1,060,857
2021-11-24	13,300.01	13,800.01	13,300.01	13,400.01	9,635.11	1,830,142
2021-11-23	12,100.01	13,000.01	11,800.01	13,000.01	9,347.49	1,450,852
2021-11-22	13,000.01	13,100.01	11,900.01	11,900.01	8,556.55	2,417,744
2021-11-19	14,300.01	14,500.01	12,800.01	13,100.01	9,419.40	4,097,074
2021-11-18	14,700.01	14,800.01	14,200.01	14,200.01	10,210.34	2,301,233
2021-11-17	14,300.01	15,000.01	14,100.01	14,800.01	10,641.76	2,969,542
2021-11-16	14,200.01	14,600.01	14,000.01	14,200.01	10,210.34	2,511,842
2021-11-15	13,700.01	14,700.01	13,400.01	14,100.01	10,138.44	3,430,712
2021-11-12	13,900.01	14,000.01	13,400.01	13,700.01	9,850.82	1,746,188
2021-11-11	14,300.01	14,400.01	13,800.01	13,900.01	9,994.63	1,871,007
2021-11-10	13,600.01	14,400.01	13,600.01	14,300.01	10,282.24	3,089,846
2021-11-09	13,700.01	13,800.01	13,500.01	13,600.01	9,778.92	1,372,705
2021-11-08	13,400.01	14,000.01	13,400.01	13,700.01	9,850.82	1,671,214
2021-11-05	13,400.01	13,900.01	13,200.01	13,400.01	9,635.11	2,281,203
2021-11-04	13,200.01	13,400.01	12,800.01	13,400.01	9,635.11	1,297,998
2021-11-03	13,900.01	14,600.01	13,200.01	13,200.01	9,491.30	3,030,277
2021-11-02	12,700.01	13,900.01	12,500.01	13,900.01	9,994.63	5,130,006
2021-11-01	13,000.01	13,000.01	12,700.01	12,700.01	9,131.78	2,336,079
2021-10-29	13,000.01	13,400.01	12,800.01	13,000.01	9,347.49	2,299,104
2021-10-28	12,800.01	13,000.01	12,700.01	13,000.01	9,347.49	2,527,729
2021-10-27	12,200.01	12,800.01	12,200.01	12,700.01	9,131.78	2,570,240
2021-10-26	12,200.01	12,400.01	12,100.01	12,200.01	8,772.26	962,375
2021-10-25	11,900.01	12,400.01	11,900.01	12,200.01	8,772.26	1,569,481
2021-10-22	12,200.01	12,400.01	11,800.01	11,900.01	8,556.55	2,291,122
2021-10-21	12,600.01	12,600.01	12,200.01	12,200.01	8,772.26	1,403,254
2021-10-20	12,400.01	12,600.01	12,100.01	12,400.01	8,916.07	1,417,656
2021-10-19	12,600.01	12,600.01	12,400.01	12,400.01	8,916.07	1,408,964
2021-10-18	12,400.01	13,000.01	12,400.01	12,600.01	9,059.88	2,598,476
2021-10-15	12,700.01	12,900.01	12,400.01	12,400.01	8,916.07	2,091,838
2021-10-14	12,600.01	12,900.01	12,500.01	12,700.01	9,131.78	1,630,466

← NewerPage 21 of 21 · 1,251 trading days

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.