Petrovietnam Drilling Mud JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14,600.00	14,800.00	13,200.00	13,500.00	13,500.00	2,804,289
2026-01-22	15,000.00	15,700.00	14,500.00	14,600.00	14,600.00	3,463,823
2026-01-21	13,800.00	14,800.00	13,600.00	14,800.00	14,800.00	3,796,425
2026-01-20	14,300.00	14,600.00	13,900.00	13,900.00	13,900.00	2,866,733
2026-01-19	14,100.00	14,700.00	13,600.00	14,300.00	14,300.00	2,651,520
2026-01-16	14,800.00	15,000.00	13,800.00	14,000.00	14,000.00	3,569,026
2026-01-15	15,000.00	15,000.00	14,100.00	14,700.00	14,700.00	3,542,535
2026-01-14	13,500.00	14,700.00	13,500.00	14,700.00	14,700.00	9,155,022
2026-01-13	12,300.00	13,400.00	12,100.00	13,400.00	13,400.00	5,531,284
2026-01-12	12,800.00	13,400.00	11,900.00	12,200.00	12,200.00	3,691,952
2026-01-09	13,000.00	13,500.00	12,600.00	12,800.00	12,800.00	2,790,963
2026-01-08	12,500.00	13,600.00	12,400.00	12,700.00	12,700.00	6,956,593
2026-01-07	12,300.00	12,500.00	12,100.00	12,400.00	12,400.00	2,078,038
2026-01-06	11,600.00	12,700.00	11,500.00	12,300.00	12,300.00	4,218,603
2026-01-05	11,400.00	12,000.00	11,300.00	11,600.00	11,600.00	3,332,181
2025-12-31	11,500.00	11,600.00	11,200.00	11,300.00	11,300.00	1,124,300
2025-12-30	11,700.00	11,900.00	11,400.00	11,500.00	11,500.00	700,563
2025-12-29	11,100.00	11,900.00	11,000.00	11,700.00	11,700.00	3,558,172
2025-12-26	10,800.00	11,100.00	10,700.00	10,900.00	10,900.00	852,001
2025-12-25	11,300.00	11,400.00	10,900.00	10,900.00	10,900.00	454,905
2025-12-24	11,000.00	11,200.00	11,000.00	11,100.00	11,100.00	358,138
2025-12-23	11,100.00	11,400.00	10,900.00	11,100.00	11,100.00	890,745
2025-12-22	10,700.00	11,200.00	10,700.00	11,200.00	11,200.00	990,600
2025-12-19	10,900.00	11,100.00	10,600.00	10,700.00	10,700.00	631,447
2025-12-18	11,000.00	11,000.00	10,800.00	10,900.00	10,900.00	2,247,059
2025-12-17	10,800.00	11,500.00	10,600.00	10,900.00	10,900.00	1,488,918
2025-12-16	10,600.00	10,800.00	10,300.00	10,700.00	10,700.00	2,628,569
2025-12-15	10,400.00	10,600.00	10,300.00	10,500.00	10,500.00	297,791
2025-12-12	10,700.00	10,800.00	10,400.00	10,400.00	10,400.00	615,050
2025-12-11	10,600.00	10,800.00	10,600.00	10,700.00	10,700.00	89,090
2025-12-10	10,600.00	10,900.00	10,500.00	10,600.00	10,600.00	366,046
2025-12-09	10,600.00	10,700.00	10,500.00	10,600.00	10,600.00	549,529
2025-12-08	10,700.00	10,800.00	10,600.00	10,600.00	10,600.00	297,862
2025-12-05	10,900.00	10,900.00	10,600.00	10,700.00	10,700.00	446,399
2025-12-04	10,700.00	10,900.00	10,700.00	10,800.00	10,800.00	412,789
2025-12-03	10,800.00	10,900.00	10,600.00	10,700.00	10,700.00	470,924
2025-12-02	10,900.00	10,900.00	10,600.00	10,700.00	10,700.00	350,094
2025-12-01	10,800.00	11,000.00	10,700.00	10,700.00	10,700.00	280,885
2025-11-28	10,800.00	11,000.00	10,800.00	10,800.00	10,800.00	808,988
2025-11-27	10,900.00	11,100.00	10,700.00	10,700.00	10,700.00	580,539
2025-11-26	10,800.00	10,900.00	10,700.00	10,900.00	10,900.00	182,638
2025-11-25	9,900.00	11,000.00	9,900.00	10,800.00	10,800.00	530,491
2025-11-24	10,700.00	11,000.00	10,700.00	10,900.00	10,900.00	469,485
2025-11-21	10,800.00	11,000.00	10,600.00	10,800.00	10,800.00	671,428
2025-11-20	11,100.00	11,100.00	10,800.00	10,800.00	10,800.00	580,264
2025-11-19	11,200.00	11,200.00	10,900.00	10,900.00	10,900.00	929,900
2025-11-18	11,200.00	11,300.00	11,100.00	11,100.00	11,100.00	937,830
2025-11-17	11,900.00	11,900.00	11,100.00	11,300.00	11,300.00	1,021,484
2025-11-14	10,900.00	11,500.00	10,200.00	11,300.00	11,300.00	1,577,526
2025-11-13	10,800.00	11,600.00	10,700.00	11,300.00	11,300.00	1,930,154
2025-11-12	10,700.00	11,000.00	10,700.00	10,800.00	10,800.00	424,614
2025-11-11	11,100.00	11,100.00	10,600.00	10,600.00	10,600.00	979,894
2025-11-10	10,900.00	11,100.00	10,800.00	10,800.00	10,800.00	527,426
2025-11-07	11,300.00	11,700.00	10,800.00	10,900.00	10,900.00	1,487,875
2025-11-06	11,500.00	11,700.00	11,200.00	11,400.00	11,400.00	646,629
2025-11-05	10,700.00	11,600.00	10,500.00	11,500.00	11,500.00	3,739,993
2025-11-04	10,600.00	10,700.00	10,100.00	10,700.00	10,700.00	776,334
2025-11-03	10,600.00	11,100.00	10,600.00	10,600.00	10,600.00	376,808
2025-10-31	10,300.00	11,100.00	10,200.00	10,700.00	10,700.00	1,048,000
2025-10-30	10,500.00	10,500.00	10,300.00	10,300.00	10,300.00	301,058

← NewerPage 4 of 21 · 1,249 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.