PetroVietnam Drilling & Well Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	27,700.02	28,300.02	26,600.02	26,600.02	15,585.86	11,681,501
2023-11-22	27,800.02	27,800.02	27,350.02	27,700.02	16,230.39	6,743,763
2023-11-21	27,100.02	27,800.02	26,800.02	27,800.02	16,288.98	12,309,879
2023-11-20	26,100.02	26,950.02	26,100.02	26,700.02	15,644.45	4,681,045
2023-11-17	27,200.02	27,250.02	26,000.02	26,400.02	15,468.67	14,131,093
2023-11-16	26,800.02	27,300.02	26,750.02	27,300.02	15,996.01	4,204,546
2023-11-15	27,700.02	27,800.02	26,950.02	26,950.02	15,790.94	8,406,755
2023-11-14	27,800.02	27,800.02	27,100.02	27,400.02	16,054.61	6,252,242
2023-11-13	26,900.02	27,450.02	26,750.02	27,350.02	16,025.31	8,168,756
2023-11-10	27,000.02	27,500.02	26,800.02	26,800.02	15,703.05	9,279,142
2023-11-09	27,050.02	27,450.02	26,800.02	27,150.02	15,908.12	12,746,323
2023-11-08	26,000.02	27,350.02	25,850.02	27,350.02	16,025.31	8,372,874
2023-11-07	25,850.02	26,850.02	25,450.02	26,300.02	15,410.08	8,866,398
2023-11-06	25,750.02	25,950.02	25,350.02	25,850.02	15,146.41	5,075,764
2023-11-03	25,850.02	25,850.02	25,150.02	25,750.02	15,087.81	7,083,071
2023-11-02	24,900.02	25,900.02	24,800.02	25,650.02	15,029.22	7,809,420
2023-11-01	23,550.02	24,700.02	23,100.02	24,700.02	14,472.58	6,504,595
2023-10-31	24,700.02	24,800.02	22,800.02	23,550.02	13,798.76	17,873,492
2023-10-30	26,000.02	26,600.02	24,500.02	24,500.02	14,355.40	5,384,195
2023-10-27	25,200.02	26,100.02	24,850.02	25,800.02	15,117.11	12,754,167
2023-10-26	26,150.02	26,300.02	25,150.02	25,150.02	14,736.25	23,206,449
2023-10-25	27,600.02	27,800.02	27,000.02	27,000.02	15,820.23	8,007,697
2023-10-24	27,800.02	27,900.02	27,050.02	27,600.02	16,171.79	7,281,682
2023-10-23	28,250.02	28,250.02	27,000.02	27,900.02	16,347.57	11,147,588
2023-10-20	28,000.02	28,300.02	26,650.02	28,300.02	16,581.95	14,931,712
2023-10-19	27,700.02	28,300.02	27,500.02	27,800.02	16,288.98	12,053,187
2023-10-18	27,400.02	28,200.02	26,350.02	27,800.02	16,288.98	22,810,729
2023-10-17	28,800.02	28,850.02	27,000.02	27,000.02	15,820.23	12,973,808
2023-10-16	28,950.02	29,900.02	28,400.02	28,700.02	16,816.32	19,890,312
2023-10-13	27,800.02	28,700.02	27,700.02	28,450.02	16,669.84	13,375,369
2023-10-12	27,600.02	28,600.02	27,600.02	28,000.02	16,406.17	16,261,405
2023-10-11	26,100.02	28,000.02	26,100.02	27,800.02	16,288.98	25,439,405
2023-10-10	26,600.02	26,750.02	26,100.02	26,200.02	15,351.48	9,143,619
2023-10-09	26,500.02	26,900.02	26,350.02	26,500.02	15,527.26	9,545,180
2023-10-06	25,950.02	25,950.02	25,200.02	25,800.02	15,117.11	3,592,857
2023-10-05	25,300.02	26,300.02	25,250.02	25,850.02	15,146.41	9,221,227
2023-10-04	24,400.02	25,750.02	24,200.02	25,450.02	14,912.03	6,028,763
2023-10-03	25,550.02	25,550.02	24,500.02	24,550.02	14,384.69	5,916,273
2023-10-02	25,800.02	26,500.02	25,400.02	26,000.02	15,234.30	4,606,107
2023-09-29	26,200.02	26,300.02	25,600.02	25,800.02	15,117.11	4,007,270
2023-09-28	25,500.02	26,150.02	25,100.02	26,150.02	15,322.19	7,522,686
2023-09-27	24,250.02	25,200.02	23,950.02	25,200.02	14,765.55	5,198,436
2023-09-26	24,150.02	24,950.02	23,700.02	24,000.02	14,062.43	5,842,837
2023-09-25	25,450.02	26,050.02	24,000.02	24,000.02	14,062.43	6,051,802
2023-09-22	26,050.02	26,150.02	24,900.02	25,450.02	14,912.03	12,915,059
2023-09-21	27,200.02	27,200.02	26,500.02	26,500.02	15,527.26	5,754,046
2023-09-20	26,750.02	27,050.02	26,750.02	27,000.02	15,820.23	5,165,556
2023-09-19	26,800.02	27,000.02	26,100.02	26,650.02	15,615.15	6,501,758
2023-09-18	27,000.02	27,500.02	26,550.02	26,650.02	15,615.15	6,526,960
2023-09-15	27,100.02	28,200.02	27,000.02	27,200.02	15,937.42	10,629,697
2023-09-14	26,300.02	27,100.02	26,250.02	26,800.02	15,703.05	10,893,232
2023-09-13	26,700.02	27,150.02	26,250.02	26,500.02	15,527.26	11,343,695
2023-09-12	26,050.02	26,450.02	25,850.02	26,450.02	15,497.97	6,035,940
2023-09-11	26,600.02	27,200.02	26,000.02	26,000.02	15,234.30	14,147,282
2023-09-08	26,500.02	26,600.02	26,250.02	26,450.02	15,497.97	6,792,665
2023-09-07	26,100.02	26,600.02	25,750.02	26,500.02	15,527.26	14,001,745
2023-09-06	26,150.02	26,300.02	25,850.02	26,050.02	15,263.59	7,113,614
2023-09-05	26,100.02	26,250.02	25,800.02	25,900.02	15,175.70	9,034,800
2023-08-31	25,200.02	25,500.02	25,000.02	25,500.02	14,941.33	7,143,489
2023-08-30	25,100.02	25,200.02	24,800.02	25,100.02	14,706.96	2,505,337

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.