PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 29,400.02 | 29,450.02 | 28,100.02 | 28,350.02 | 16,611.24 | 10,026,854 |
| 2024-02-22 | 28,550.02 | 29,850.02 | 28,550.02 | 29,300.02 | 17,167.88 | 17,413,683 |
| 2024-02-21 | 28,700.02 | 28,950.02 | 28,400.02 | 28,500.02 | 16,699.13 | 5,831,154 |
| 2024-02-20 | 28,950.02 | 29,100.02 | 28,600.02 | 28,700.02 | 16,816.32 | 5,454,627 |
| 2024-02-19 | 28,500.02 | 29,250.02 | 28,500.02 | 28,750.02 | 16,845.62 | 12,120,281 |
| 2024-02-16 | 28,700.02 | 28,850.02 | 28,400.02 | 28,500.02 | 16,699.13 | 6,954,892 |
| 2024-02-15 | 28,850.02 | 28,950.02 | 28,400.02 | 28,600.02 | 16,757.73 | 7,546,052 |
| 2024-02-07 | 28,750.02 | 29,000.02 | 28,600.02 | 28,750.02 | 16,845.62 | 5,151,537 |
| 2024-02-06 | 28,350.02 | 28,800.02 | 28,300.02 | 28,750.02 | 16,845.62 | 8,192,288 |
| 2024-02-05 | 27,800.02 | 28,450.02 | 27,700.02 | 28,250.02 | 16,552.65 | 11,221,190 |
| 2024-02-02 | 27,600.02 | 27,850.02 | 27,450.02 | 27,800.02 | 16,288.98 | 5,534,405 |
| 2024-02-01 | 27,650.02 | 27,900.02 | 27,400.02 | 27,550.02 | 16,142.50 | 3,760,091 |
| 2024-01-31 | 28,050.02 | 28,050.02 | 27,350.02 | 27,550.02 | 16,142.50 | 6,503,093 |
| 2024-01-30 | 28,100.02 | 28,300.02 | 27,950.02 | 27,950.02 | 16,376.87 | 9,103,897 |
| 2024-01-29 | 27,800.02 | 27,900.02 | 27,550.02 | 27,600.02 | 16,171.79 | 2,699,274 |
| 2024-01-26 | 27,800.02 | 27,900.02 | 27,650.02 | 27,650.02 | 16,201.09 | 4,043,654 |
| 2024-01-25 | 27,650.02 | 27,800.02 | 27,350.02 | 27,550.02 | 16,142.50 | 3,441,312 |
| 2024-01-24 | 27,900.02 | 27,950.02 | 27,600.02 | 27,700.02 | 16,230.39 | 2,868,845 |
| 2024-01-23 | 27,300.02 | 28,000.02 | 27,300.02 | 27,900.02 | 16,347.57 | 11,679,665 |
| 2024-01-22 | 27,400.02 | 27,500.02 | 27,050.02 | 27,250.02 | 15,966.72 | 4,085,880 |
| 2024-01-19 | 27,500.02 | 27,600.02 | 27,250.02 | 27,350.02 | 16,025.31 | 3,537,947 |
| 2024-01-18 | 27,500.02 | 27,650.02 | 27,150.02 | 27,350.02 | 16,025.31 | 5,757,551 |
| 2024-01-17 | 27,600.02 | 27,900.02 | 27,450.02 | 27,550.02 | 16,142.50 | 7,690,587 |
| 2024-01-16 | 27,300.02 | 27,500.02 | 27,150.02 | 27,500.02 | 16,113.20 | 4,038,313 |
| 2024-01-15 | 27,000.02 | 27,450.02 | 27,000.02 | 27,300.02 | 15,996.01 | 10,621,018 |
| 2024-01-12 | 27,150.02 | 27,200.02 | 26,650.02 | 26,900.02 | 15,761.64 | 8,973,214 |
| 2024-01-11 | 27,100.02 | 27,100.02 | 26,600.02 | 27,000.02 | 15,820.23 | 6,545,319 |
| 2024-01-10 | 26,900.02 | 27,050.02 | 26,700.02 | 26,950.02 | 15,790.94 | 7,478,123 |
| 2024-01-09 | 27,250.02 | 27,350.02 | 26,500.02 | 26,750.02 | 15,673.75 | 16,604,551 |
| 2024-01-08 | 27,850.02 | 28,000.02 | 27,300.02 | 27,350.02 | 16,025.31 | 8,698,496 |
| 2024-01-05 | 28,200.02 | 28,200.02 | 27,800.02 | 27,800.02 | 16,288.98 | 4,662,019 |
| 2024-01-04 | 28,350.02 | 28,550.02 | 28,100.02 | 28,100.02 | 16,464.76 | 7,181,208 |
| 2024-01-03 | 27,950.02 | 28,200.02 | 27,850.02 | 28,200.02 | 16,523.35 | 4,941,243 |
| 2024-01-02 | 28,500.02 | 28,500.02 | 28,000.02 | 28,000.02 | 16,406.17 | 4,662,019 |
| 2023-12-29 | 27,900.02 | 28,300.02 | 27,850.02 | 28,300.02 | 16,581.95 | 5,449,954 |
| 2023-12-28 | 28,250.02 | 28,300.02 | 27,800.02 | 28,000.02 | 16,406.17 | 4,902,522 |
| 2023-12-27 | 28,400.02 | 28,400.02 | 28,050.02 | 28,300.02 | 16,581.95 | 4,052,333 |
| 2023-12-26 | 28,400.02 | 28,650.02 | 28,100.02 | 28,100.02 | 16,464.76 | 3,250,545 |
| 2023-12-25 | 27,900.02 | 28,300.02 | 27,800.02 | 28,300.02 | 16,581.95 | 4,396,147 |
| 2023-12-22 | 28,100.02 | 28,150.02 | 27,700.02 | 27,800.02 | 16,288.98 | 2,985,174 |
| 2023-12-21 | 27,700.02 | 28,100.02 | 27,600.02 | 28,050.02 | 16,435.46 | 3,607,211 |
| 2023-12-20 | 27,600.02 | 28,000.02 | 27,400.02 | 28,000.02 | 16,406.17 | 4,141,791 |
| 2023-12-19 | 27,000.02 | 27,500.02 | 27,000.02 | 27,500.02 | 16,113.20 | 4,448,053 |
| 2023-12-18 | 27,050.02 | 27,350.02 | 26,800.02 | 27,000.02 | 15,820.23 | 2,728,983 |
| 2023-12-15 | 27,400.02 | 27,600.02 | 27,000.02 | 27,000.02 | 15,820.23 | 4,596,761 |
| 2023-12-14 | 27,850.02 | 27,850.02 | 27,200.02 | 27,200.02 | 15,937.42 | 4,373,616 |
| 2023-12-13 | 28,550.02 | 28,600.02 | 27,050.02 | 27,500.02 | 16,113.20 | 11,678,663 |
| 2023-12-12 | 28,450.02 | 28,600.02 | 28,200.02 | 28,550.02 | 16,728.43 | 3,406,430 |
| 2023-12-11 | 28,900.02 | 28,900.02 | 28,300.02 | 28,450.02 | 16,669.84 | 3,731,551 |
| 2023-12-08 | 28,350.02 | 28,500.02 | 27,800.02 | 28,500.02 | 16,699.13 | 6,659,145 |
| 2023-12-07 | 28,600.02 | 28,900.02 | 27,700.02 | 28,250.02 | 16,552.65 | 12,820,093 |
| 2023-12-06 | 28,800.02 | 29,150.02 | 28,300.02 | 29,100.02 | 17,050.69 | 8,898,109 |
| 2023-12-05 | 28,800.02 | 29,800.02 | 28,700.02 | 28,750.02 | 16,845.62 | 13,136,869 |
| 2023-12-04 | 28,650.02 | 29,000.02 | 28,400.02 | 28,800.02 | 16,874.91 | 10,186,577 |
| 2023-12-01 | 28,200.02 | 28,650.02 | 27,850.02 | 28,350.02 | 16,611.24 | 6,583,372 |
| 2023-11-30 | 28,600.02 | 28,850.02 | 28,000.02 | 28,000.02 | 16,406.17 | 9,146,456 |
| 2023-11-29 | 27,700.02 | 28,650.02 | 27,400.02 | 28,550.02 | 16,728.43 | 18,311,605 |
| 2023-11-28 | 27,350.02 | 27,450.02 | 26,700.02 | 27,300.02 | 15,996.01 | 4,701,073 |
| 2023-11-27 | 27,150.02 | 27,550.02 | 26,700.02 | 27,350.02 | 16,025.31 | 8,210,314 |
| 2023-11-24 | 26,800.02 | 27,000.02 | 26,050.02 | 27,000.02 | 15,820.23 | 6,783,652 |
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.