PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 23,400.02 | 23,750.02 | 22,700.02 | 22,700.02 | 13,300.71 | 17,722,948 |
| 2022-09-14 | 22,000.02 | 23,350.02 | 21,900.02 | 23,300.02 | 13,652.27 | 28,621,688 |
| 2022-09-13 | 21,300.02 | 22,200.02 | 21,000.02 | 22,150.02 | 12,978.45 | 25,387,666 |
| 2022-09-12 | 20,800.02 | 21,900.02 | 20,700.02 | 21,100.02 | 12,363.22 | 22,316,872 |
| 2022-09-09 | 19,350.02 | 20,500.02 | 19,000.02 | 20,500.02 | 12,011.66 | 15,726,991 |
| 2022-09-08 | 19,900.02 | 20,100.02 | 18,800.02 | 19,200.02 | 11,249.94 | 18,738,702 |
| 2022-09-07 | 20,800.02 | 21,000.02 | 19,750.02 | 19,750.02 | 11,572.21 | 20,926,928 |
| 2022-09-06 | 21,550.02 | 21,800.02 | 21,200.02 | 21,200.02 | 12,421.81 | 15,960,150 |
| 2022-09-05 | 20,400.02 | 21,700.02 | 20,150.02 | 21,500.02 | 12,597.59 | 24,302,315 |
| 2022-08-31 | 21,250.02 | 21,600.02 | 20,700.02 | 20,700.02 | 12,128.84 | 23,304,086 |
| 2022-08-30 | 22,000.02 | 22,300.02 | 21,500.02 | 21,600.02 | 12,656.19 | 19,953,734 |
| 2022-08-29 | 19,750.02 | 21,500.02 | 19,750.02 | 21,500.02 | 12,597.59 | 31,019,040 |
| 2022-08-26 | 20,850.02 | 21,050.02 | 20,050.02 | 20,100.02 | 11,777.28 | 21,519,257 |
| 2022-08-25 | 21,500.02 | 21,650.02 | 21,000.02 | 21,000.02 | 12,304.62 | 14,933,715 |
| 2022-08-24 | 20,900.02 | 21,450.02 | 20,400.02 | 21,300.02 | 12,480.41 | 19,116,230 |
| 2022-08-23 | 20,300.02 | 21,100.02 | 20,250.02 | 20,650.02 | 12,099.55 | 17,239,439 |
| 2022-08-22 | 19,750.02 | 20,600.02 | 19,600.02 | 20,350.02 | 11,923.77 | 17,984,648 |
| 2022-08-19 | 19,200.02 | 20,100.02 | 19,200.02 | 19,800.02 | 11,601.50 | 21,025,066 |
| 2022-08-18 | 19,300.02 | 19,700.02 | 19,000.02 | 19,000.02 | 11,132.76 | 13,767,751 |
| 2022-08-17 | 19,200.02 | 19,600.02 | 18,700.02 | 19,100.02 | 11,191.35 | 18,147,041 |
| 2022-08-16 | 18,750.02 | 19,700.02 | 18,750.02 | 19,250.02 | 11,279.24 | 14,557,022 |
| 2022-08-15 | 18,900.02 | 19,600.02 | 18,650.02 | 19,200.02 | 11,249.94 | 13,377,038 |
| 2022-08-12 | 18,750.02 | 19,200.02 | 18,500.01 | 18,900.02 | 11,074.16 | 12,289,351 |
| 2022-08-11 | 19,000.02 | 19,300.02 | 18,500.01 | 18,700.02 | 10,956.98 | 18,663,764 |
| 2022-08-10 | 17,550.01 | 18,800.02 | 17,450.01 | 18,800.02 | 11,015.57 | 26,889,432 |
| 2022-08-09 | 18,000.01 | 18,100.01 | 17,500.01 | 17,750.01 | 10,400.34 | 14,207,032 |
| 2022-08-08 | 17,000.01 | 18,000.01 | 17,000.01 | 18,000.01 | 10,546.82 | 15,480,980 |
| 2022-08-05 | 16,000.01 | 16,850.01 | 15,800.01 | 16,850.01 | 9,873.00 | 15,871,526 |
| 2022-08-04 | 17,700.02 | 17,850.02 | 17,300.02 | 17,350.02 | 9,241.79 | 16,059,170 |
| 2022-08-03 | 17,800.02 | 18,200.02 | 17,650.02 | 17,800.02 | 9,481.49 | 10,963,629 |
| 2022-08-02 | 17,250.02 | 18,200.02 | 17,150.02 | 17,800.02 | 9,481.49 | 19,023,231 |
| 2022-08-01 | 16,950.02 | 17,700.02 | 16,900.02 | 17,500.02 | 9,321.69 | 11,669,716 |
| 2022-07-29 | 17,200.02 | 17,400.02 | 16,800.02 | 16,850.02 | 8,975.45 | 9,025,653 |
| 2022-07-28 | 16,950.02 | 17,250.02 | 16,800.02 | 17,100.02 | 9,108.62 | 8,601,009 |
| 2022-07-27 | 16,500.01 | 16,600.01 | 15,900.01 | 16,600.01 | 8,842.29 | 4,016,766 |
| 2022-07-26 | 16,700.02 | 16,750.02 | 16,250.01 | 16,600.01 | 8,842.29 | 5,805,667 |
| 2022-07-25 | 16,800.02 | 16,900.02 | 16,200.01 | 16,250.01 | 8,655.85 | 8,463,684 |
| 2022-07-22 | 17,000.02 | 17,500.02 | 17,000.02 | 17,000.02 | 9,055.35 | 8,942,487 |
| 2022-07-21 | 17,350.02 | 17,400.02 | 16,900.02 | 17,050.02 | 9,081.99 | 7,241,158 |
| 2022-07-20 | 17,450.02 | 17,850.02 | 17,250.02 | 17,300.02 | 9,215.15 | 9,171,607 |
| 2022-07-19 | 17,500.02 | 17,700.02 | 17,050.02 | 17,200.02 | 9,161.89 | 11,107,747 |
| 2022-07-18 | 17,000.02 | 17,300.02 | 16,900.02 | 17,050.02 | 9,081.99 | 5,227,542 |
| 2022-07-15 | 17,000.02 | 17,200.02 | 16,700.02 | 16,900.02 | 9,002.09 | 9,155,267 |
| 2022-07-14 | 16,750.02 | 17,600.02 | 16,750.02 | 17,100.02 | 9,108.62 | 9,838,773 |
| 2022-07-13 | 16,400.01 | 16,900.02 | 16,200.01 | 16,700.02 | 8,895.55 | 8,738,335 |
| 2022-07-12 | 15,550.01 | 16,600.01 | 15,550.01 | 16,600.01 | 8,842.29 | 9,083,851 |
| 2022-07-11 | 15,400.01 | 15,950.01 | 15,200.01 | 15,550.01 | 8,282.98 | 7,458,712 |
| 2022-07-08 | 15,500.01 | 15,800.01 | 15,400.01 | 15,500.01 | 8,256.35 | 5,285,924 |
| 2022-07-07 | 15,300.01 | 15,750.01 | 14,700.01 | 15,000.01 | 7,990.02 | 9,331,514 |
| 2022-07-06 | 15,900.01 | 16,300.01 | 15,450.01 | 15,450.01 | 8,229.72 | 13,815,884 |
| 2022-07-05 | 17,300.02 | 17,400.02 | 16,600.01 | 16,600.01 | 8,842.29 | 7,010,569 |
| 2022-07-04 | 17,300.02 | 17,300.02 | 16,900.02 | 17,100.02 | 9,108.62 | 5,092,787 |
| 2022-07-01 | 16,400.01 | 17,150.02 | 15,700.01 | 16,800.02 | 8,948.82 | 11,022,378 |
| 2022-06-30 | 17,450.02 | 17,600.02 | 16,600.01 | 16,600.01 | 8,842.29 | 8,303,043 |
| 2022-06-29 | 17,700.02 | 17,850.02 | 17,250.02 | 17,400.02 | 9,268.42 | 8,186,096 |
| 2022-06-28 | 17,900.02 | 18,300.02 | 17,650.02 | 17,700.02 | 9,428.22 | 9,717,053 |
| 2022-06-27 | 17,200.02 | 17,650.02 | 16,950.02 | 17,400.02 | 9,268.42 | 7,793,029 |
| 2022-06-24 | 17,800.02 | 17,800.02 | 17,000.02 | 17,000.02 | 9,055.35 | 9,716,135 |
| 2022-06-23 | 15,600.01 | 17,200.02 | 15,600.01 | 17,200.02 | 9,161.89 | 11,537,348 |
| 2022-06-22 | 16,750.02 | 17,200.02 | 16,100.01 | 16,100.01 | 8,575.95 | 24,152,370 |
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.