PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 26,600.02 | 26,600.02 | 26,100.02 | 26,400.02 | 15,468.67 | 4,419,847 |
| 2024-08-14 | 26,950.02 | 26,950.02 | 26,150.02 | 26,700.02 | 15,644.45 | 4,910,533 |
| 2024-08-13 | 26,900.02 | 27,300.02 | 26,600.02 | 26,750.02 | 15,673.75 | 4,297,342 |
| 2024-08-12 | 26,800.02 | 26,900.02 | 26,500.02 | 26,850.02 | 15,732.34 | 3,021,725 |
| 2024-08-09 | 26,350.02 | 26,600.02 | 25,950.02 | 26,600.02 | 15,585.86 | 6,185,482 |
| 2024-08-08 | 26,500.02 | 26,500.02 | 25,800.02 | 26,150.02 | 15,322.19 | 5,886,898 |
| 2024-08-07 | 26,400.02 | 26,550.02 | 25,800.02 | 26,550.02 | 15,556.56 | 5,390,371 |
| 2024-08-06 | 26,400.02 | 26,450.02 | 25,200.02 | 26,350.02 | 15,439.37 | 7,466,607 |
| 2024-08-05 | 27,500.02 | 27,700.02 | 25,950.02 | 25,950.02 | 15,205.00 | 12,663,707 |
| 2024-08-02 | 27,700.02 | 28,900.02 | 26,950.02 | 27,900.02 | 16,347.57 | 6,477,724 |
| 2024-08-01 | 27,900.02 | 28,600.02 | 27,400.02 | 27,850.02 | 16,318.28 | 11,211,176 |
| 2024-07-31 | 27,500.02 | 28,200.02 | 27,450.02 | 27,700.02 | 16,230.39 | 3,793,972 |
| 2024-07-30 | 27,700.02 | 27,850.02 | 27,300.02 | 27,400.02 | 16,054.61 | 3,003,032 |
| 2024-07-29 | 28,100.02 | 28,150.02 | 27,450.02 | 27,750.02 | 16,259.68 | 3,674,137 |
| 2024-07-26 | 27,900.02 | 28,000.02 | 27,650.02 | 27,950.02 | 16,376.87 | 4,073,362 |
| 2024-07-25 | 27,500.02 | 27,750.02 | 27,200.02 | 27,700.02 | 16,230.39 | 2,261,996 |
| 2024-07-24 | 27,450.02 | 27,900.02 | 27,000.02 | 27,600.02 | 16,171.79 | 6,030,766 |
| 2024-07-23 | 27,400.02 | 28,000.02 | 27,400.02 | 27,450.02 | 16,083.90 | 5,674,935 |
| 2024-07-22 | 28,050.02 | 28,050.02 | 27,150.02 | 27,300.02 | 15,996.01 | 8,264,056 |
| 2024-07-19 | 28,750.02 | 28,800.02 | 28,000.02 | 28,050.02 | 16,435.46 | 4,346,244 |
| 2024-07-18 | 28,800.02 | 28,850.02 | 27,900.02 | 28,750.02 | 16,845.62 | 5,957,163 |
| 2024-07-17 | 29,700.02 | 29,700.02 | 27,900.02 | 28,500.02 | 16,699.13 | 8,596,687 |
| 2024-07-16 | 29,850.02 | 29,900.02 | 29,550.02 | 29,700.02 | 17,402.26 | 3,883,096 |
| 2024-07-15 | 29,900.02 | 30,000.02 | 29,600.02 | 29,750.02 | 17,431.55 | 3,935,503 |
| 2024-07-12 | 30,000.02 | 30,050.02 | 29,700.02 | 29,850.02 | 17,490.15 | 2,999,694 |
| 2024-07-11 | 30,150.02 | 30,300.02 | 29,800.02 | 29,800.02 | 17,460.85 | 3,169,599 |
| 2024-07-10 | 30,700.02 | 30,700.02 | 30,000.02 | 30,050.02 | 17,607.33 | 4,306,856 |
| 2024-07-09 | 30,400.02 | 30,750.02 | 30,150.02 | 30,550.02 | 17,900.30 | 4,856,124 |
| 2024-07-08 | 30,000.02 | 30,650.02 | 29,900.02 | 30,300.02 | 17,753.82 | 7,793,564 |
| 2024-07-05 | 29,900.02 | 30,050.02 | 29,600.02 | 29,900.02 | 17,519.44 | 3,463,510 |
| 2024-07-04 | 29,950.02 | 30,250.02 | 29,650.02 | 29,900.02 | 17,519.44 | 3,047,595 |
| 2024-07-03 | 29,800.02 | 30,100.02 | 29,600.02 | 30,000.02 | 17,578.04 | 3,907,297 |
| 2024-07-02 | 29,550.02 | 29,850.02 | 29,350.02 | 29,750.02 | 17,431.55 | 3,895,614 |
| 2024-07-01 | 28,950.02 | 29,400.02 | 28,750.02 | 29,400.02 | 17,226.47 | 2,954,298 |
| 2024-06-28 | 29,800.02 | 29,900.02 | 28,800.02 | 28,800.02 | 16,874.91 | 7,444,743 |
| 2024-06-27 | 29,800.02 | 29,800.02 | 29,500.02 | 29,750.02 | 17,431.55 | 2,099,269 |
| 2024-06-26 | 29,800.02 | 29,900.02 | 29,200.02 | 29,750.02 | 17,431.55 | 4,838,098 |
| 2024-06-25 | 29,700.02 | 30,000.02 | 29,500.02 | 29,900.02 | 17,519.44 | 4,769,002 |
| 2024-06-24 | 31,400.03 | 31,400.03 | 29,600.02 | 29,600.02 | 17,343.66 | 11,587,202 |
| 2024-06-21 | 31,600.03 | 31,650.03 | 31,100.03 | 31,450.03 | 18,427.64 | 4,948,753 |
| 2024-06-20 | 31,550.03 | 31,750.03 | 31,150.03 | 31,350.03 | 18,369.05 | 3,470,853 |
| 2024-06-19 | 31,600.03 | 31,600.03 | 31,200.03 | 31,450.03 | 18,427.64 | 3,902,290 |
| 2024-06-18 | 31,600.03 | 31,600.03 | 31,250.03 | 31,400.03 | 18,398.34 | 4,098,564 |
| 2024-06-17 | 31,450.03 | 31,500.03 | 31,000.03 | 31,050.03 | 18,193.27 | 7,409,527 |
| 2024-06-14 | 32,350.03 | 32,450.03 | 31,200.03 | 31,200.03 | 18,281.16 | 10,614,342 |
| 2024-06-13 | 32,800.03 | 32,800.03 | 32,200.03 | 32,200.03 | 18,867.09 | 6,043,117 |
| 2024-06-12 | 32,350.03 | 32,800.03 | 32,300.03 | 32,450.03 | 19,013.58 | 8,339,494 |
| 2024-06-11 | 32,200.03 | 32,300.03 | 31,850.03 | 32,100.03 | 18,808.50 | 7,899,045 |
| 2024-06-10 | 31,800.03 | 32,400.03 | 31,650.03 | 31,800.03 | 18,632.72 | 8,316,128 |
| 2024-06-07 | 31,900.03 | 32,150.03 | 31,650.03 | 31,700.03 | 18,574.12 | 5,357,825 |
| 2024-06-06 | 31,850.03 | 32,150.03 | 31,400.03 | 31,800.03 | 18,632.72 | 5,984,034 |
| 2024-06-05 | 32,250.03 | 32,600.03 | 31,700.03 | 31,700.03 | 18,574.12 | 8,203,137 |
| 2024-06-04 | 32,400.03 | 32,800.03 | 32,200.03 | 32,250.03 | 18,896.39 | 12,807,575 |
| 2024-06-03 | 31,900.03 | 32,300.03 | 31,700.03 | 32,300.03 | 18,925.68 | 9,322,035 |
| 2024-05-31 | 31,950.03 | 32,000.03 | 31,500.03 | 31,650.03 | 18,544.83 | 4,446,718 |
| 2024-05-30 | 31,400.03 | 32,000.03 | 30,800.02 | 32,000.03 | 18,749.90 | 10,607,165 |
| 2024-05-29 | 32,200.03 | 32,350.03 | 31,300.03 | 31,650.03 | 18,544.83 | 9,578,060 |
| 2024-05-28 | 32,200.03 | 32,350.03 | 31,750.03 | 32,100.03 | 18,808.50 | 7,804,413 |
| 2024-05-27 | 32,000.03 | 32,000.03 | 31,400.03 | 31,950.03 | 18,720.61 | 6,222,534 |
| 2024-05-24 | 32,700.03 | 33,900.03 | 31,100.03 | 31,700.03 | 18,574.12 | 18,815,643 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.