PetroVietnam Drilling & Well Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	22,100.02	22,400.02	21,600.02	21,900.02	12,831.97	9,006,093
2023-03-09	22,500.02	22,750.02	22,300.02	22,400.02	13,124.93	6,371,576
2023-03-08	21,700.02	22,700.02	21,600.02	22,650.02	13,271.42	11,137,073
2023-03-07	21,800.02	22,100.02	21,450.02	21,900.02	12,831.97	4,378,956
2023-03-06	21,950.02	22,000.02	21,350.02	21,600.02	12,656.19	4,794,371
2023-03-03	21,800.02	22,250.02	21,500.02	21,650.02	12,685.48	6,597,892
2023-03-02	22,000.02	22,200.02	21,350.02	21,700.02	12,714.78	7,680,907
2023-03-01	21,200.02	22,100.02	21,100.02	22,000.02	12,890.56	9,508,295
2023-02-28	21,400.02	21,450.02	20,950.02	21,200.02	12,421.81	4,479,931
2023-02-27	20,650.02	21,300.02	20,250.02	21,000.02	12,304.62	7,133,475
2023-02-24	21,850.02	22,300.02	20,800.02	20,800.02	12,187.44	6,027,261
2023-02-23	21,300.02	21,800.02	20,200.02	21,800.02	12,773.37	11,257,575
2023-02-22	21,700.02	22,950.02	21,300.02	21,300.02	12,480.41	14,980,113
2023-02-21	22,600.02	22,900.02	22,200.02	22,200.02	13,007.75	10,157,370
2023-02-20	21,950.02	22,600.02	21,900.02	22,500.02	13,183.53	7,677,402
2023-02-17	22,100.02	22,200.02	21,800.02	22,050.02	12,919.86	6,465,207
2023-02-16	21,400.02	22,300.02	21,200.02	22,100.02	12,949.15	11,195,488
2023-02-15	20,750.02	21,500.02	20,600.02	21,150.02	12,392.52	8,383,055
2023-02-14	20,850.02	21,000.02	20,500.02	20,600.02	12,070.25	5,062,078
2023-02-13	20,200.02	20,950.02	19,800.02	20,600.02	12,070.25	12,121,282
2023-02-10	20,850.02	20,850.02	20,100.02	20,300.02	11,894.47	4,822,910
2023-02-09	19,650.02	20,850.02	19,550.02	20,850.02	12,216.73	10,410,891
2023-02-08	19,450.02	19,800.02	19,000.02	19,500.02	11,425.72	5,508,202
2023-02-07	19,700.02	19,700.02	19,150.02	19,350.02	11,337.83	4,319,540
2023-02-06	19,100.02	19,500.02	18,750.02	19,350.02	11,337.83	5,154,708
2023-02-03	19,850.02	19,900.02	19,200.02	19,300.02	11,308.54	4,213,725
2023-02-02	19,900.02	20,000.02	19,350.02	19,650.02	11,513.61	7,960,464
2023-02-01	21,000.02	21,200.02	19,700.02	19,700.02	11,542.91	11,124,722
2023-01-31	20,600.02	21,000.02	20,450.02	21,000.02	12,304.62	6,974,920
2023-01-30	20,900.02	21,350.02	20,450.02	20,550.02	12,040.95	6,050,961
2023-01-27	21,600.02	21,900.02	20,900.02	20,900.02	12,246.03	6,323,175
2023-01-19	20,800.02	21,100.02	20,600.02	21,000.02	12,304.62	5,317,101
2023-01-18	21,450.02	21,500.02	20,800.02	20,850.02	12,216.73	5,284,389
2023-01-17	20,000.02	21,000.02	19,950.02	20,950.02	12,275.33	8,014,540
2023-01-16	20,100.02	20,350.02	19,900.02	20,000.02	11,718.69	5,468,146
2023-01-13	20,250.02	20,400.02	19,750.02	19,950.02	11,689.39	5,082,941
2023-01-12	19,200.02	20,200.02	19,100.02	20,200.02	11,835.88	16,810,005
2023-01-11	19,100.02	19,200.02	18,800.02	18,900.02	11,074.16	5,467,812
2023-01-10	18,800.02	19,200.02	18,650.02	18,850.02	11,044.87	6,596,390
2023-01-09	18,600.02	19,000.02	18,300.01	18,650.02	10,927.68	5,929,792
2023-01-06	19,000.02	19,400.02	18,400.01	18,400.01	10,781.20	8,190,619
2023-01-05	19,100.02	19,200.02	18,750.02	19,000.02	11,132.76	6,130,906
2023-01-04	18,550.02	19,450.02	18,300.01	19,150.02	11,220.65	10,383,686
2023-01-03	18,100.01	18,900.02	18,000.01	18,550.02	10,869.09	11,864,423
2022-12-30	18,000.01	18,100.01	17,700.01	17,850.01	10,458.93	5,146,697
2022-12-29	18,150.01	18,250.01	17,550.01	17,900.01	10,488.23	5,390,538
2022-12-28	17,950.01	18,400.01	17,650.01	18,300.01	10,722.60	8,069,784
2022-12-27	17,700.01	17,950.01	16,500.01	17,950.01	10,517.52	10,806,611
2022-12-26	18,150.01	18,450.01	17,450.01	17,600.01	10,312.45	12,093,911
2022-12-23	17,700.01	18,100.01	17,300.01	17,900.01	10,488.23	8,683,142
2022-12-22	18,100.01	18,100.01	17,400.01	17,700.01	10,371.04	6,010,738
2022-12-21	17,600.01	18,150.01	16,950.01	17,600.01	10,312.45	9,921,039
2022-12-20	17,000.01	17,500.01	16,300.01	17,500.01	10,253.85	14,632,460
2022-12-19	17,750.01	17,950.01	17,000.01	17,000.01	9,960.89	8,737,551
2022-12-16	17,400.01	18,250.01	17,250.01	17,750.01	10,400.34	10,037,869
2022-12-15	18,000.01	18,100.01	17,400.01	17,700.01	10,371.04	7,793,064
2022-12-14	17,450.01	17,950.01	17,050.01	17,700.01	10,371.04	14,013,261
2022-12-13	16,700.01	17,000.01	16,250.01	17,000.01	9,960.89	7,869,671
2022-12-12	17,000.01	17,700.01	16,500.01	16,500.01	9,667.92	14,356,241
2022-12-09	17,000.01	17,050.01	16,600.01	16,850.01	9,873.00	7,295,868

← NewerPage 16 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.