PetroVietnam Drilling & Well Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25,100.02	25,200.02	24,800.02	25,100.02	14,706.96	2,505,337
2023-08-29	24,900.02	25,200.02	24,650.02	25,100.02	14,706.96	7,077,062
2023-08-28	24,850.02	24,850.02	24,500.02	24,600.02	14,413.99	3,459,003
2023-08-25	24,450.02	24,750.02	24,150.02	24,650.02	14,443.29	4,438,039
2023-08-24	24,100.02	24,500.02	24,000.02	24,500.02	14,355.40	3,914,807
2023-08-23	24,000.02	24,350.02	23,600.02	24,300.02	14,238.21	3,842,540
2023-08-22	24,100.02	24,250.02	22,850.02	24,000.02	14,062.43	5,382,193
2023-08-21	23,550.02	24,550.02	23,500.02	24,000.02	14,062.43	7,114,782
2023-08-18	25,450.02	25,600.02	23,750.02	23,750.02	13,915.94	12,238,947
2023-08-17	25,700.02	25,900.02	25,500.02	25,500.02	14,941.33	7,849,476
2023-08-16	25,800.02	26,350.02	25,600.02	25,750.02	15,087.81	10,508,527
2023-08-15	25,850.02	25,850.02	25,550.02	25,550.02	14,970.63	5,184,917
2023-08-14	25,650.02	25,750.02	25,400.02	25,650.02	15,029.22	6,656,141
2023-08-11	25,850.02	25,850.02	25,150.02	25,500.02	14,941.33	7,318,233
2023-08-10	26,050.02	26,350.02	25,550.02	25,650.02	15,029.22	6,577,030
2023-08-09	26,100.02	26,150.02	25,650.02	25,800.02	15,117.11	5,940,974
2023-08-08	26,250.02	26,600.02	26,000.02	26,100.02	15,292.89	12,504,318
2023-08-07	26,050.02	26,050.02	25,700.02	25,900.02	15,175.70	6,005,397
2023-08-04	25,450.02	26,100.02	25,150.02	25,850.02	15,146.41	8,886,760
2023-08-03	25,850.02	25,850.02	25,200.02	25,200.02	14,765.55	9,027,790
2023-08-02	25,550.02	26,050.02	25,300.02	25,900.02	15,175.70	9,147,291
2023-08-01	26,250.02	26,400.02	25,500.02	25,500.02	14,941.33	10,827,306
2023-07-31	26,850.02	26,850.02	26,200.02	26,200.02	15,351.48	8,814,826
2023-07-28	25,850.02	26,700.02	25,750.02	26,450.02	15,497.97	14,229,564
2023-07-27	26,050.02	26,250.02	25,450.02	25,800.02	15,117.11	8,673,294
2023-07-26	25,700.02	26,100.02	25,500.02	25,900.02	15,175.70	9,035,801
2023-07-25	25,900.02	25,900.02	25,400.02	25,700.02	15,058.52	6,553,664
2023-07-24	25,300.02	26,000.02	25,150.02	25,700.02	15,058.52	11,275,433
2023-07-21	24,900.02	25,150.02	24,800.02	25,100.02	14,706.96	3,988,243
2023-07-20	25,000.02	25,000.02	24,550.02	24,800.02	14,531.18	5,413,737
2023-07-19	25,450.02	25,450.02	24,800.02	24,950.02	14,619.07	9,734,946
2023-07-18	25,600.02	25,900.02	25,300.02	25,350.02	14,853.44	5,384,028
2023-07-17	25,200.02	25,700.02	25,000.02	25,450.02	14,912.03	9,208,877
2023-07-14	25,300.02	25,550.02	24,850.02	25,150.02	14,736.25	8,587,842
2023-07-13	25,450.02	25,650.02	25,100.02	25,300.02	14,824.14	6,300,143
2023-07-12	25,050.02	25,450.02	25,000.02	25,250.02	14,794.85	7,100,428
2023-07-11	25,000.02	25,200.02	24,800.02	24,850.02	14,560.47	7,929,755
2023-07-10	25,300.02	25,450.02	24,850.02	24,900.02	14,589.77	10,936,626
2023-07-07	24,800.02	25,050.02	24,600.02	24,850.02	14,560.47	6,527,294
2023-07-06	25,500.02	25,650.02	24,600.02	25,000.02	14,648.36	11,023,748
2023-07-05	25,800.02	25,900.02	25,500.02	25,500.02	14,941.33	6,483,399
2023-07-04	24,900.02	25,950.02	24,750.02	25,850.02	15,146.41	16,943,525
2023-07-03	24,650.02	24,950.02	24,450.02	24,850.02	14,560.47	5,107,976
2023-06-30	24,500.02	24,600.02	24,300.02	24,500.02	14,355.40	4,574,563
2023-06-29	24,800.02	24,900.02	24,500.02	24,500.02	14,355.40	9,670,856
2023-06-28	24,900.02	24,950.02	24,400.02	24,600.02	14,413.99	5,559,273
2023-06-27	24,700.02	25,300.02	24,500.02	24,750.02	14,501.88	6,946,713
2023-06-26	24,200.02	24,500.02	23,800.02	24,500.02	14,355.40	9,292,827
2023-06-23	24,900.02	25,000.02	24,000.02	24,150.02	14,150.32	23,046,559
2023-06-22	25,050.02	25,500.02	24,750.02	25,000.02	14,648.36	11,300,802
2023-06-21	24,600.02	25,300.02	24,450.02	24,900.02	14,589.77	13,409,751
2023-06-20	24,200.02	24,600.02	23,900.02	24,450.02	14,326.10	6,256,248
2023-06-19	23,900.02	24,400.02	23,800.02	24,000.02	14,062.43	8,190,286
2023-06-16	24,650.02	24,650.02	23,850.02	23,850.02	13,974.54	9,790,690
2023-06-15	23,300.02	24,400.02	23,300.02	24,400.02	14,296.80	11,900,474
2023-06-14	24,000.02	24,150.02	23,400.02	23,400.02	13,710.87	5,707,481
2023-06-13	23,400.02	23,850.02	23,300.02	23,850.02	13,974.54	6,830,050
2023-06-12	23,550.02	23,600.02	23,000.02	23,400.02	13,710.87	8,057,600
2023-06-09	23,650.02	23,750.02	23,050.02	23,600.02	13,828.05	9,012,435
2023-06-08	24,900.02	24,950.02	23,650.02	23,650.02	13,857.35	10,458,290

← NewerPage 14 of 21 · 1,250 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.