PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32,600.03 | 33,250.03 | 32,300.03 | 33,000.03 | 19,335.84 | 10,008,829 |
| 2024-05-22 | 33,200.03 | 33,450.03 | 32,400.03 | 32,500.03 | 19,042.87 | 10,879,045 |
| 2024-05-21 | 32,350.03 | 32,900.03 | 32,150.03 | 32,900.03 | 19,277.25 | 9,297,334 |
| 2024-05-20 | 32,800.03 | 33,000.03 | 32,300.03 | 32,350.03 | 18,954.98 | 9,872,805 |
| 2024-05-17 | 32,800.03 | 33,300.03 | 32,550.03 | 32,600.03 | 19,101.47 | 10,750,032 |
| 2024-05-16 | 32,150.03 | 32,950.03 | 31,950.03 | 32,600.03 | 19,101.47 | 17,070,536 |
| 2024-05-15 | 31,950.03 | 32,400.03 | 31,750.03 | 31,900.03 | 18,691.31 | 6,900,649 |
| 2024-05-14 | 32,150.03 | 32,200.03 | 31,600.03 | 31,900.03 | 18,691.31 | 4,157,313 |
| 2024-05-13 | 32,300.03 | 32,400.03 | 31,700.03 | 32,100.03 | 18,808.50 | 6,740,592 |
| 2024-05-10 | 31,500.03 | 32,550.03 | 31,100.03 | 32,150.03 | 18,837.79 | 12,003,785 |
| 2024-05-09 | 31,650.03 | 31,800.03 | 31,100.03 | 31,700.03 | 18,574.12 | 5,839,332 |
| 2024-05-08 | 30,550.02 | 32,400.03 | 30,200.02 | 31,600.03 | 18,515.53 | 16,118,705 |
| 2024-05-07 | 30,800.02 | 30,800.02 | 30,400.02 | 30,550.02 | 17,900.30 | 4,774,176 |
| 2024-05-06 | 30,200.02 | 30,750.02 | 29,900.02 | 30,600.02 | 17,929.60 | 7,426,384 |
| 2024-05-03 | 29,700.02 | 30,200.02 | 29,600.02 | 29,800.02 | 17,460.85 | 7,360,292 |
| 2024-05-02 | 29,750.02 | 29,900.02 | 29,050.02 | 29,550.02 | 17,314.37 | 4,610,280 |
| 2024-04-26 | 29,500.02 | 30,150.02 | 29,500.02 | 29,750.02 | 17,431.55 | 6,542,815 |
| 2024-04-25 | 30,000.02 | 30,250.02 | 29,550.02 | 29,900.02 | 17,519.44 | 4,343,240 |
| 2024-04-24 | 29,200.02 | 30,250.02 | 29,150.02 | 30,200.02 | 17,695.22 | 7,337,760 |
| 2024-04-23 | 29,700.02 | 29,700.02 | 28,550.02 | 29,100.02 | 17,050.69 | 8,692,154 |
| 2024-04-22 | 29,550.02 | 29,750.02 | 29,150.02 | 29,600.02 | 17,343.66 | 5,155,876 |
| 2024-04-19 | 29,100.02 | 30,300.02 | 28,800.02 | 29,300.02 | 17,167.88 | 11,962,727 |
| 2024-04-17 | 31,000.03 | 31,000.03 | 29,350.02 | 29,350.02 | 17,197.18 | 7,663,549 |
| 2024-04-16 | 30,650.02 | 30,900.02 | 29,550.02 | 30,800.02 | 18,046.78 | 15,346,626 |
| 2024-04-15 | 33,250.03 | 33,450.03 | 30,550.02 | 30,550.02 | 17,900.30 | 22,348,082 |
| 2024-04-12 | 32,100.03 | 32,800.03 | 31,850.03 | 32,800.03 | 19,218.65 | 5,562,945 |
| 2024-04-11 | 31,600.03 | 32,250.03 | 31,400.03 | 31,950.03 | 18,720.61 | 9,452,384 |
| 2024-04-10 | 33,250.03 | 33,300.03 | 31,800.03 | 31,800.03 | 18,632.72 | 16,738,739 |
| 2024-04-09 | 33,000.03 | 33,400.03 | 32,700.03 | 33,200.03 | 19,453.03 | 7,303,379 |
| 2024-04-08 | 33,000.03 | 33,500.03 | 32,600.03 | 32,900.03 | 19,277.25 | 8,691,320 |
| 2024-04-05 | 33,550.03 | 34,300.03 | 32,800.03 | 32,900.03 | 19,277.25 | 19,520,462 |
| 2024-04-04 | 34,050.03 | 34,450.03 | 33,550.03 | 33,550.03 | 19,658.10 | 12,538,532 |
| 2024-04-03 | 34,900.03 | 34,900.03 | 33,900.03 | 33,900.03 | 19,863.18 | 9,577,392 |
| 2024-04-02 | 32,900.03 | 34,900.03 | 32,300.03 | 34,900.03 | 20,449.11 | 25,371,143 |
| 2024-04-01 | 32,400.03 | 33,200.03 | 32,300.03 | 32,850.03 | 19,247.95 | 10,949,310 |
| 2024-03-29 | 32,600.03 | 33,300.03 | 32,300.03 | 32,350.03 | 18,954.98 | 11,185,140 |
| 2024-03-28 | 32,600.03 | 32,600.03 | 32,150.03 | 32,200.03 | 18,867.09 | 6,458,698 |
| 2024-03-27 | 33,400.03 | 33,400.03 | 32,350.03 | 32,500.03 | 19,042.87 | 8,468,842 |
| 2024-03-26 | 31,800.03 | 32,700.03 | 31,750.03 | 32,700.03 | 19,160.06 | 6,787,992 |
| 2024-03-25 | 32,350.03 | 32,900.03 | 31,600.03 | 31,750.03 | 18,603.42 | 12,886,853 |
| 2024-03-22 | 32,350.03 | 32,500.03 | 31,850.03 | 31,950.03 | 18,720.61 | 12,389,491 |
| 2024-03-21 | 32,400.03 | 32,600.03 | 31,750.03 | 32,350.03 | 18,954.98 | 14,181,997 |
| 2024-03-20 | 31,750.03 | 32,250.03 | 31,500.03 | 32,250.03 | 18,896.39 | 7,931,758 |
| 2024-03-19 | 31,500.03 | 32,400.03 | 30,950.03 | 31,450.03 | 18,427.64 | 12,509,325 |
| 2024-03-18 | 33,000.03 | 33,250.03 | 30,750.02 | 31,250.03 | 18,310.45 | 23,844,842 |
| 2024-03-15 | 33,300.03 | 33,600.03 | 32,250.03 | 32,800.03 | 19,218.65 | 8,500,219 |
| 2024-03-14 | 31,800.03 | 33,500.03 | 31,700.03 | 32,900.03 | 19,277.25 | 27,296,335 |
| 2024-03-13 | 30,500.02 | 31,400.03 | 30,250.02 | 31,350.03 | 18,369.05 | 12,294,525 |
| 2024-03-12 | 30,200.02 | 30,650.02 | 30,050.02 | 30,300.02 | 17,753.82 | 9,653,999 |
| 2024-03-11 | 30,800.02 | 30,800.02 | 29,900.02 | 30,050.02 | 17,607.33 | 14,170,481 |
| 2024-03-08 | 31,700.03 | 32,000.03 | 30,800.02 | 30,800.02 | 18,046.78 | 11,655,297 |
| 2024-03-07 | 31,500.03 | 32,200.03 | 31,200.03 | 31,600.03 | 18,515.53 | 10,335,285 |
| 2024-03-06 | 31,700.03 | 31,900.03 | 30,500.02 | 31,200.03 | 18,281.16 | 12,207,069 |
| 2024-03-05 | 31,350.03 | 32,000.03 | 31,150.03 | 31,750.03 | 18,603.42 | 8,891,933 |
| 2024-03-04 | 32,000.03 | 32,200.03 | 31,150.03 | 31,500.03 | 18,456.94 | 14,785,841 |
| 2024-03-01 | 30,900.02 | 31,900.03 | 30,600.02 | 31,800.03 | 18,632.72 | 12,408,350 |
| 2024-02-29 | 30,900.02 | 31,200.03 | 30,350.02 | 30,900.02 | 18,105.38 | 10,619,516 |
| 2024-02-28 | 29,150.02 | 30,800.02 | 29,100.02 | 30,800.02 | 18,046.78 | 37,188,834 |
| 2024-02-27 | 28,300.02 | 28,850.02 | 28,000.02 | 28,800.02 | 16,874.91 | 10,780,074 |
| 2024-02-26 | 28,400.02 | 28,450.02 | 27,600.02 | 28,100.02 | 16,464.76 | 10,154,699 |
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.