Petrovietnam Drilling Mud JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,800.00 | 16,400.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1,141,894 |
| 2026-04-23 | 16,200.00 | 16,400.00 | 15,200.00 | 15,800.00 | 15,800.00 | 1,737,540 |
| 2026-04-22 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,123,142 |
| 2026-04-21 | 16,800.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | 887,234 |
| 2026-04-20 | 16,800.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 471,787 |
| 2026-04-17 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 873,243 |
| 2026-04-16 | 16,900.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 1,026,594 |
| 2026-04-15 | 16,600.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1,202,147 |
| 2026-04-14 | 17,100.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1,580,406 |
| 2026-04-13 | 17,200.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1,130,513 |
| 2026-04-10 | 16,500.00 | 17,700.00 | 16,300.00 | 17,200.00 | 17,200.00 | 2,258,046 |
| 2026-04-09 | 16,800.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | 924,428 |
| 2026-04-08 | 17,000.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 2,385,970 |
| 2026-04-07 | 16,500.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 1,513,989 |
| 2026-04-06 | 17,000.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | 1,460,684 |
| 2026-04-03 | 17,500.00 | 18,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1,866,712 |
| 2026-04-02 | 16,800.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 1,836,169 |
| 2026-04-01 | 17,600.00 | 17,600.00 | 16,400.00 | 16,700.00 | 16,700.00 | 2,942,242 |
| 2026-03-31 | 18,400.00 | 18,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2,994,030 |
| 2026-03-30 | 18,500.00 | 19,200.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2,897,456 |
| 2026-03-27 | 18,800.00 | 19,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 2,420,851 |
| 2026-03-26 | 18,300.00 | 19,000.00 | 17,600.00 | 18,800.00 | 18,800.00 | 2,663,614 |
| 2026-03-25 | 17,800.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2,109,874 |
| 2026-03-24 | 17,500.00 | 18,300.00 | 16,500.00 | 17,500.00 | 17,500.00 | 1,919,064 |
| 2026-03-23 | 17,100.00 | 17,800.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2,310,330 |
| 2026-03-20 | 17,800.00 | 18,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | 3,072,303 |
| 2026-03-19 | 18,400.00 | 19,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | 2,258,788 |
| 2026-03-18 | 16,800.00 | 18,400.00 | 16,700.00 | 18,400.00 | 18,400.00 | 2,885,299 |
| 2026-03-17 | 17,400.00 | 18,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2,464,073 |
| 2026-03-16 | 18,100.00 | 18,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | 3,248,411 |
| 2026-03-13 | 20,000.00 | 21,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | 6,209,265 |
| 2026-03-12 | 18,800.00 | 19,700.00 | 18,300.00 | 19,200.00 | 19,200.00 | 4,111,522 |
| 2026-03-11 | 16,600.00 | 18,200.00 | 16,400.00 | 18,200.00 | 18,200.00 | 4,161,049 |
| 2026-03-10 | 17,700.00 | 18,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 6,487,797 |
| 2026-03-09 | 20,000.00 | 21,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | 8,580,193 |
| 2026-03-06 | 20,000.00 | 21,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | 6,996,939 |
| 2026-03-05 | 23,000.00 | 23,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6,142,324 |
| 2026-03-04 | 22,000.00 | 22,300.00 | 19,600.00 | 21,800.00 | 21,800.00 | 9,688,507 |
| 2026-03-03 | 20,500.00 | 20,500.00 | 18,300.00 | 20,500.00 | 20,500.00 | 12,214,020 |
| 2026-03-02 | 17,100.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 2,759,546 |
| 2026-02-27 | 15,700.00 | 17,100.00 | 15,700.00 | 17,000.00 | 17,000.00 | 10,926,260 |
| 2026-02-26 | 15,200.00 | 15,800.00 | 14,600.00 | 15,600.00 | 15,600.00 | 5,198,180 |
| 2026-02-25 | 14,700.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 5,115,886 |
| 2026-02-24 | 15,000.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 3,492,049 |
| 2026-02-23 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 4,286,185 |
| 2026-02-13 | 13,400.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1,061,471 |
| 2026-02-12 | 13,200.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 899,871 |
| 2026-02-11 | 13,000.00 | 13,400.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1,803,776 |
| 2026-02-10 | 14,300.00 | 14,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,473,665 |
| 2026-02-09 | 14,300.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,410,759 |
| 2026-02-06 | 15,400.00 | 15,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | 6,322,479 |
| 2026-02-05 | 15,900.00 | 16,200.00 | 15,200.00 | 15,300.00 | 15,300.00 | 3,561,316 |
| 2026-02-04 | 15,800.00 | 16,300.00 | 15,500.00 | 15,800.00 | 15,800.00 | 3,515,268 |
| 2026-02-03 | 16,100.00 | 16,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 5,246,298 |
| 2026-02-02 | 14,500.00 | 15,800.00 | 14,100.00 | 15,800.00 | 15,800.00 | 6,513,558 |
| 2026-01-30 | 14,100.00 | 15,200.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3,808,608 |
| 2026-01-29 | 14,400.00 | 14,700.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,671,534 |
| 2026-01-28 | 14,300.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 6,416,203 |
| 2026-01-27 | 13,800.00 | 14,500.00 | 13,200.00 | 14,200.00 | 14,200.00 | 2,793,746 |
| 2026-01-26 | 13,500.00 | 14,300.00 | 13,200.00 | 13,700.00 | 13,700.00 | 2,814,501 |
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.