PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 16,800.01 | 17,250.01 | 16,200.01 | 17,000.01 | 9,960.89 | 11,938,193 |
| 2022-12-07 | 16,500.01 | 17,100.01 | 16,300.01 | 16,600.01 | 9,726.51 | 10,429,584 |
| 2022-12-06 | 16,550.01 | 17,400.01 | 16,300.01 | 16,500.01 | 9,667.92 | 20,275,685 |
| 2022-12-05 | 17,450.01 | 17,450.01 | 16,650.01 | 16,800.01 | 9,843.70 | 14,174,820 |
| 2022-12-02 | 15,500.01 | 16,350.01 | 15,350.01 | 16,350.01 | 9,580.03 | 14,481,416 |
| 2022-12-01 | 16,150.01 | 16,400.01 | 14,900.01 | 15,300.01 | 8,964.80 | 19,446,358 |
| 2022-11-30 | 15,850.01 | 16,100.01 | 15,300.01 | 15,800.01 | 9,257.77 | 15,572,441 |
| 2022-11-29 | 14,300.01 | 15,300.01 | 14,000.01 | 15,300.01 | 8,964.80 | 18,884,573 |
| 2022-11-28 | 13,600.01 | 14,400.01 | 13,500.01 | 14,300.01 | 8,378.86 | 14,241,414 |
| 2022-11-25 | 13,350.01 | 13,500.01 | 12,900.01 | 13,500.01 | 7,910.12 | 7,516,677 |
| 2022-11-24 | 13,400.01 | 13,650.01 | 12,650.01 | 13,000.01 | 7,617.15 | 12,090,406 |
| 2022-11-23 | 14,300.01 | 14,500.01 | 13,500.01 | 13,600.01 | 7,968.71 | 8,001,856 |
| 2022-11-22 | 13,450.01 | 14,250.01 | 13,200.01 | 14,200.01 | 8,320.27 | 19,769,477 |
| 2022-11-21 | 13,000.01 | 13,450.01 | 12,700.01 | 13,350.01 | 7,822.23 | 8,110,841 |
| 2022-11-18 | 13,500.01 | 13,700.01 | 12,950.01 | 12,950.01 | 7,587.85 | 18,698,980 |
| 2022-11-17 | 13,600.01 | 14,050.01 | 13,100.01 | 13,900.01 | 8,144.49 | 9,481,424 |
| 2022-11-16 | 11,900.01 | 13,600.01 | 11,900.01 | 13,600.01 | 7,968.71 | 29,406,118 |
| 2022-11-15 | 12,750.01 | 12,750.01 | 12,750.01 | 12,750.01 | 7,470.67 | 1,531,308 |
| 2022-11-14 | 13,850.01 | 14,500.01 | 13,700.01 | 13,700.01 | 8,027.30 | 9,801,539 |
| 2022-11-11 | 15,900.01 | 16,150.01 | 14,700.01 | 14,700.01 | 8,613.24 | 14,715,743 |
| 2022-11-10 | 16,700.01 | 16,900.01 | 15,800.01 | 15,800.01 | 9,257.77 | 9,560,034 |
| 2022-11-09 | 17,050.01 | 17,250.01 | 16,400.01 | 16,950.01 | 9,931.59 | 9,418,837 |
| 2022-11-08 | 16,200.01 | 17,100.01 | 16,200.01 | 17,000.01 | 9,960.89 | 7,557,067 |
| 2022-11-07 | 17,300.01 | 17,300.01 | 16,200.01 | 16,350.01 | 9,580.03 | 9,558,365 |
| 2022-11-04 | 17,300.01 | 17,300.01 | 16,200.01 | 16,950.01 | 9,931.59 | 9,810,718 |
| 2022-11-03 | 17,450.01 | 17,800.01 | 16,900.01 | 17,350.01 | 10,165.96 | 9,524,985 |
| 2022-11-02 | 16,700.01 | 17,300.01 | 16,300.01 | 17,300.01 | 10,136.67 | 10,392,866 |
| 2022-11-01 | 17,450.01 | 17,600.01 | 16,000.01 | 16,200.01 | 9,492.14 | 15,530,883 |
| 2022-10-31 | 17,800.01 | 18,250.01 | 17,200.01 | 17,200.01 | 10,078.07 | 25,895,543 |
| 2022-10-28 | 18,900.02 | 19,100.02 | 18,300.01 | 18,450.01 | 10,810.49 | 9,357,251 |
| 2022-10-27 | 17,900.01 | 18,850.02 | 17,550.01 | 18,850.02 | 11,044.87 | 16,772,786 |
| 2022-10-26 | 19,000.02 | 19,200.02 | 17,650.01 | 17,650.01 | 10,341.74 | 10,814,956 |
| 2022-10-25 | 18,800.02 | 19,800.02 | 17,450.01 | 18,950.02 | 11,103.46 | 14,355,239 |
| 2022-10-24 | 20,000.02 | 20,300.02 | 18,600.02 | 18,600.02 | 10,898.38 | 17,685,229 |
| 2022-10-21 | 21,500.02 | 22,200.02 | 19,950.02 | 19,950.02 | 11,689.39 | 39,890,612 |
| 2022-10-20 | 21,550.02 | 21,800.02 | 21,200.02 | 21,450.02 | 12,568.30 | 10,339,591 |
| 2022-10-19 | 21,200.02 | 22,000.02 | 20,900.02 | 21,400.02 | 12,539.00 | 14,587,397 |
| 2022-10-18 | 21,900.02 | 22,050.02 | 20,900.02 | 21,100.02 | 12,363.22 | 16,104,853 |
| 2022-10-17 | 19,850.02 | 21,500.02 | 19,550.02 | 21,500.02 | 12,597.59 | 22,514,482 |
| 2022-10-14 | 20,050.02 | 20,600.02 | 19,750.02 | 20,100.02 | 11,777.28 | 13,374,535 |
| 2022-10-13 | 19,800.02 | 20,000.02 | 19,200.02 | 19,600.02 | 11,484.32 | 8,438,299 |
| 2022-10-12 | 19,300.02 | 20,500.02 | 18,800.02 | 19,850.02 | 11,630.80 | 13,378,040 |
| 2022-10-11 | 20,550.02 | 20,800.02 | 19,200.02 | 19,200.02 | 11,249.94 | 20,965,983 |
| 2022-10-10 | 20,400.02 | 21,200.02 | 20,350.02 | 20,600.02 | 12,070.25 | 14,512,125 |
| 2022-10-07 | 19,000.02 | 20,600.02 | 18,500.01 | 20,000.02 | 11,718.69 | 25,480,295 |
| 2022-10-06 | 20,200.02 | 20,700.02 | 19,500.02 | 19,600.02 | 11,484.32 | 16,211,835 |
| 2022-10-05 | 19,300.02 | 20,000.02 | 19,250.02 | 20,000.02 | 11,718.69 | 16,265,577 |
| 2022-10-04 | 19,100.02 | 19,300.02 | 18,500.01 | 18,700.02 | 10,956.98 | 13,784,441 |
| 2022-10-03 | 19,650.02 | 19,800.02 | 18,450.01 | 18,450.01 | 10,810.49 | 10,453,450 |
| 2022-09-30 | 18,500.01 | 20,100.02 | 17,900.01 | 19,800.02 | 11,601.50 | 20,148,507 |
| 2022-09-29 | 20,250.02 | 20,300.02 | 18,750.02 | 18,800.02 | 11,015.57 | 9,465,068 |
| 2022-09-28 | 19,300.02 | 20,250.02 | 18,800.02 | 19,550.02 | 11,455.02 | 18,454,805 |
| 2022-09-27 | 20,700.02 | 21,050.02 | 19,250.02 | 19,300.02 | 11,308.54 | 17,831,767 |
| 2022-09-26 | 21,500.02 | 21,900.02 | 20,650.02 | 20,650.02 | 12,099.55 | 24,829,886 |
| 2022-09-23 | 22,300.02 | 22,850.02 | 22,000.02 | 22,200.02 | 13,007.75 | 16,762,939 |
| 2022-09-22 | 22,000.02 | 22,650.02 | 21,800.02 | 22,200.02 | 13,007.75 | 13,794,121 |
| 2022-09-21 | 21,350.02 | 22,350.02 | 21,000.02 | 22,350.02 | 13,095.64 | 14,813,881 |
| 2022-09-20 | 21,700.02 | 21,750.02 | 20,300.02 | 21,750.02 | 12,744.08 | 16,734,733 |
| 2022-09-19 | 22,750.02 | 22,750.02 | 21,400.02 | 21,400.02 | 12,539.00 | 22,479,433 |
| 2022-09-16 | 22,500.02 | 23,250.02 | 22,250.02 | 23,000.02 | 13,476.49 | 22,029,804 |
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.