PetroVietnam Drilling & Well Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	24,300.02	24,500.02	24,100.02	24,450.02	14,326.10	6,170,962
2023-06-06	24,200.02	24,650.02	23,950.02	24,200.02	14,179.62	6,215,691
2023-06-05	24,900.02	24,900.02	24,150.02	24,200.02	14,179.62	8,615,046
2023-06-02	24,100.02	24,400.02	23,800.02	24,300.02	14,238.21	9,905,517
2023-06-01	24,000.02	24,050.02	23,650.02	23,900.02	14,003.83	6,732,581
2023-05-31	24,000.02	24,400.02	23,800.02	24,200.02	14,179.62	10,988,365
2023-05-30	23,750.02	24,100.02	23,650.02	24,050.02	14,091.73	8,973,548
2023-05-29	24,050.02	24,200.02	23,600.02	23,700.02	13,886.65	9,122,089
2023-05-26	24,100.02	24,100.02	23,750.02	23,850.02	13,974.54	6,744,764
2023-05-25	23,400.02	24,300.02	22,850.02	23,950.02	14,033.13	16,753,259
2023-05-24	24,000.02	24,000.02	23,400.02	23,400.02	13,710.87	7,027,994
2023-05-23	23,700.02	24,100.02	23,250.02	23,800.02	13,945.24	10,988,866
2023-05-22	23,900.02	24,000.02	23,500.02	23,600.02	13,828.05	7,410,028
2023-05-19	22,700.02	23,700.02	22,700.02	23,450.02	13,740.16	19,661,325
2023-05-18	22,100.02	22,700.02	21,950.02	22,400.02	13,124.93	9,679,869
2023-05-17	22,400.02	22,600.02	21,900.02	21,950.02	12,861.26	7,459,597
2023-05-16	22,200.02	22,750.02	22,050.02	22,350.02	13,095.64	9,152,298
2023-05-15	22,550.02	22,600.02	21,850.02	21,850.02	12,802.67	12,297,028
2023-05-12	22,300.02	22,600.02	22,050.02	22,450.02	13,154.23	6,596,891
2023-05-11	21,950.02	23,000.02	21,950.02	22,300.02	13,066.34	14,651,988
2023-05-10	21,900.02	22,100.02	21,800.02	21,850.02	12,802.67	5,953,324
2023-05-09	21,200.02	22,400.02	21,200.02	21,900.02	12,831.97	18,826,491
2023-05-08	20,850.02	21,450.02	20,700.02	21,200.02	12,421.81	8,704,338
2023-05-05	20,350.02	20,550.02	20,350.02	20,550.02	12,040.95	2,682,251
2023-05-04	20,600.02	20,700.02	20,300.02	20,300.02	11,894.47	5,039,547
2023-04-28	20,800.02	21,150.02	20,750.02	20,950.02	12,275.33	3,923,987
2023-04-27	20,900.02	21,300.02	20,750.02	20,750.02	12,158.14	6,418,642
2023-04-26	20,600.02	20,700.02	20,200.02	20,700.02	12,128.84	5,119,257
2023-04-25	20,550.02	20,700.02	20,300.02	20,500.02	12,011.66	2,771,041
2023-04-24	20,300.02	20,400.02	20,150.02	20,400.02	11,953.06	1,872,285
2023-04-21	20,500.02	20,650.02	20,300.02	20,300.02	11,894.47	4,083,710
2023-04-20	20,600.02	20,600.02	20,300.02	20,500.02	12,011.66	3,413,106
2023-04-19	20,650.02	20,800.02	20,450.02	20,600.02	12,070.25	3,238,528
2023-04-18	20,450.02	20,600.02	20,400.02	20,600.02	12,070.25	3,725,376
2023-04-17	20,500.02	20,650.02	20,300.02	20,350.02	11,923.77	4,302,850
2023-04-14	21,200.02	21,350.02	20,500.02	20,500.02	12,011.66	10,429,250
2023-04-13	21,450.02	21,850.02	21,000.02	21,000.02	12,304.62	12,855,309
2023-04-12	21,400.02	21,650.02	21,000.02	21,150.02	12,392.52	6,191,324
2023-04-11	20,800.02	21,500.02	20,800.02	21,150.02	12,392.52	9,829,912
2023-04-10	21,200.02	21,250.02	20,700.02	20,800.02	12,187.44	4,393,143
2023-04-07	20,900.02	21,050.02	20,700.02	20,800.02	12,187.44	5,906,926
2023-04-06	21,400.02	21,450.02	21,000.02	21,000.02	12,304.62	7,373,143
2023-04-05	21,150.02	21,750.02	21,150.02	21,400.02	12,539.00	5,482,833
2023-04-04	21,300.02	21,350.02	21,100.02	21,100.02	12,363.22	5,443,111
2023-04-03	21,200.02	21,200.02	20,850.02	21,150.02	12,392.52	11,584,866
2023-03-31	20,300.02	20,400.02	19,950.02	20,300.02	11,894.47	5,184,416
2023-03-30	20,350.02	20,500.02	20,100.02	20,100.02	11,777.28	4,577,067
2023-03-29	20,350.02	20,600.02	20,150.02	20,250.02	11,865.17	2,925,257
2023-03-28	20,600.02	20,750.02	20,200.02	20,250.02	11,865.17	4,285,492
2023-03-27	20,050.02	20,200.02	19,850.02	20,200.02	11,835.88	5,316,935
2023-03-24	20,200.02	20,250.02	20,000.02	20,050.02	11,747.99	4,914,872
2023-03-23	19,550.02	20,200.02	19,550.02	20,000.02	11,718.69	3,977,395
2023-03-22	20,000.02	20,150.02	19,750.02	19,750.02	11,572.21	3,600,701
2023-03-21	19,850.02	19,850.02	19,350.02	19,700.02	11,542.91	4,292,168
2023-03-20	20,250.02	20,500.02	19,500.02	19,550.02	11,455.02	11,042,941
2023-03-17	21,000.02	21,000.02	20,700.02	20,800.02	12,187.44	4,131,444
2023-03-16	20,650.02	21,000.02	20,450.02	20,600.02	12,070.25	8,914,799
2023-03-15	21,000.02	21,500.02	20,750.02	21,450.02	12,568.30	5,939,138
2023-03-14	21,850.02	21,850.02	20,600.02	20,600.02	12,070.25	11,361,386
2023-03-13	21,650.02	21,950.02	21,550.02	21,900.02	12,831.97	4,812,229

← NewerPage 15 of 21 · 1,246 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.