PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,700.02 | 18,500.02 | 17,300.02 | 17,300.02 | 9,215.15 | 17,185,312 |
| 2022-06-20 | 19,150.02 | 19,500.02 | 18,600.02 | 18,600.02 | 9,907.62 | 17,993,695 |
| 2022-06-17 | 20,200.02 | 20,900.02 | 19,550.02 | 20,000.02 | 10,653.36 | 26,801,207 |
| 2022-06-16 | 21,150.02 | 21,950.02 | 20,700.02 | 21,000.02 | 11,186.02 | 17,200,917 |
| 2022-06-15 | 22,150.02 | 22,300.02 | 20,750.02 | 20,950.02 | 11,159.39 | 11,558,094 |
| 2022-06-14 | 21,400.02 | 22,200.02 | 21,250.02 | 22,200.02 | 11,825.23 | 17,390,015 |
| 2022-06-13 | 21,600.02 | 22,400.02 | 21,250.02 | 21,250.02 | 11,319.19 | 24,217,911 |
| 2022-06-10 | 23,800.02 | 24,050.02 | 22,800.02 | 22,800.02 | 12,144.83 | 22,344,008 |
| 2022-06-09 | 24,500.02 | 24,750.02 | 24,100.02 | 24,150.02 | 12,863.93 | 11,002,000 |
| 2022-06-08 | 24,000.02 | 25,000.02 | 23,600.02 | 24,150.02 | 12,863.93 | 34,907,255 |
| 2022-06-07 | 22,550.02 | 23,500.02 | 21,800.02 | 23,500.02 | 12,517.69 | 17,485,665 |
| 2022-06-06 | 23,750.02 | 23,900.02 | 22,550.02 | 22,600.02 | 12,038.29 | 18,365,061 |
| 2022-06-03 | 22,600.02 | 23,300.02 | 22,600.02 | 23,000.02 | 12,251.36 | 12,671,567 |
| 2022-06-02 | 23,200.02 | 23,800.02 | 22,800.02 | 23,000.02 | 12,251.36 | 20,040,137 |
| 2022-06-01 | 22,900.02 | 24,000.02 | 22,300.02 | 23,700.02 | 12,624.23 | 18,428,400 |
| 2022-05-31 | 22,250.02 | 23,200.02 | 22,200.02 | 22,900.02 | 12,198.09 | 19,042,508 |
| 2022-05-30 | 22,600.02 | 23,400.02 | 22,200.02 | 22,200.02 | 11,825.23 | 19,557,478 |
| 2022-05-27 | 22,300.02 | 22,550.02 | 21,650.02 | 22,100.02 | 11,771.96 | 11,034,679 |
| 2022-05-26 | 22,300.02 | 22,600.02 | 21,700.02 | 21,900.02 | 11,665.42 | 14,510,589 |
| 2022-05-25 | 21,050.02 | 22,000.02 | 20,850.02 | 22,000.02 | 11,718.69 | 20,700,693 |
| 2022-05-24 | 20,400.02 | 20,750.02 | 19,500.02 | 20,600.02 | 10,972.96 | 14,981,681 |
| 2022-05-23 | 20,300.02 | 21,400.02 | 20,000.02 | 20,750.02 | 11,052.86 | 13,901,804 |
| 2022-05-20 | 20,500.02 | 21,100.02 | 20,100.02 | 20,150.02 | 10,733.26 | 13,432,915 |
| 2022-05-19 | 18,300.02 | 20,150.02 | 18,250.02 | 20,150.02 | 10,733.26 | 18,781,627 |
| 2022-05-18 | 19,000.02 | 19,700.02 | 18,800.02 | 18,850.02 | 10,040.79 | 13,866,922 |
| 2022-05-17 | 17,350.02 | 18,500.02 | 17,350.02 | 18,500.02 | 9,854.35 | 7,363,980 |
| 2022-05-16 | 17,650.02 | 17,650.02 | 17,150.02 | 17,300.02 | 9,215.15 | 10,753,419 |
| 2022-05-13 | 18,100.02 | 18,100.02 | 16,500.01 | 16,500.01 | 8,789.02 | 16,653,084 |
| 2022-05-12 | 19,100.02 | 19,250.02 | 17,700.02 | 17,700.02 | 9,428.22 | 10,006,758 |
| 2022-05-11 | 19,500.02 | 19,650.02 | 19,000.02 | 19,000.02 | 10,120.69 | 5,398,832 |
| 2022-05-10 | 16,750.02 | 19,000.02 | 16,750.02 | 19,000.02 | 10,120.69 | 14,626,985 |
| 2022-05-09 | 18,900.02 | 19,000.02 | 17,800.02 | 17,800.02 | 9,481.49 | 10,752,684 |
| 2022-05-06 | 20,300.02 | 20,400.02 | 19,100.02 | 19,100.02 | 10,173.95 | 10,802,254 |
| 2022-05-05 | 21,000.02 | 21,400.02 | 20,250.02 | 20,500.02 | 10,919.69 | 9,563,021 |
| 2022-05-04 | 20,300.02 | 21,100.02 | 19,650.02 | 20,500.02 | 10,919.69 | 12,160,820 |
| 2022-04-29 | 19,700.02 | 20,400.02 | 19,700.02 | 20,300.02 | 10,813.16 | 9,166,466 |
| 2022-04-28 | 19,950.02 | 20,300.02 | 19,500.02 | 19,500.02 | 10,387.02 | 11,539,918 |
| 2022-04-27 | 23,000.01 | 23,750.01 | 22,600.01 | 23,250.01 | 10,320.43 | 12,339,678 |
| 2022-04-26 | 20,400.01 | 23,250.01 | 20,250.01 | 23,250.01 | 10,320.43 | 24,163,835 |
| 2022-04-25 | 24,000.01 | 24,000.01 | 21,750.01 | 21,750.01 | 9,654.60 | 21,595,042 |
| 2022-04-22 | 25,000.01 | 25,050.01 | 23,350.01 | 23,350.01 | 10,364.82 | 34,470,069 |
| 2022-04-21 | 26,200.01 | 26,900.01 | 25,100.01 | 25,100.01 | 11,141.63 | 21,747,275 |
| 2022-04-20 | 29,000.02 | 29,400.02 | 26,950.01 | 26,950.01 | 11,962.83 | 15,738,592 |
| 2022-04-19 | 29,100.02 | 30,300.02 | 28,800.02 | 28,950.02 | 12,850.61 | 12,963,150 |
| 2022-04-18 | 30,300.02 | 30,500.02 | 28,700.02 | 28,700.02 | 12,739.63 | 11,503,168 |
| 2022-04-15 | 30,750.02 | 31,200.02 | 29,700.02 | 30,250.02 | 13,427.66 | 10,229,567 |
| 2022-04-14 | 30,100.02 | 30,900.02 | 29,900.02 | 30,300.02 | 13,449.86 | 7,022,321 |
| 2022-04-13 | 29,800.02 | 29,850.02 | 28,500.01 | 29,800.02 | 13,227.91 | 11,187,907 |
| 2022-04-12 | 31,150.02 | 31,500.02 | 28,950.02 | 28,950.02 | 12,850.61 | 20,284,650 |
| 2022-04-08 | 33,350.02 | 33,350.02 | 31,100.02 | 31,100.02 | 13,804.97 | 12,030,145 |
| 2022-04-07 | 33,500.02 | 33,950.02 | 32,800.02 | 33,200.02 | 14,737.14 | 12,645,686 |
| 2022-04-06 | 33,500.02 | 34,200.02 | 33,350.02 | 33,850.02 | 15,025.66 | 6,817,875 |
| 2022-04-05 | 34,100.02 | 34,500.02 | 34,050.02 | 34,050.02 | 15,114.44 | 5,703,557 |
| 2022-04-04 | 33,600.02 | 33,950.02 | 33,000.02 | 33,800.02 | 15,003.47 | 9,603,451 |
| 2022-04-01 | 33,800.02 | 33,800.02 | 32,500.02 | 33,300.02 | 14,781.53 | 21,706,518 |
| 2022-03-31 | 35,200.02 | 35,750.02 | 34,150.02 | 34,200.02 | 15,181.03 | 12,467,457 |
| 2022-03-30 | 36,200.02 | 36,800.02 | 35,050.02 | 35,300.02 | 15,669.30 | 11,772,825 |
| 2022-03-29 | 35,600.02 | 37,200.02 | 35,250.02 | 36,550.02 | 16,224.17 | 18,772,455 |
| 2022-03-28 | 34,900.02 | 36,150.02 | 34,850.02 | 35,900.02 | 15,935.64 | 14,410,134 |
| 2022-03-25 | 35,500.02 | 35,950.02 | 35,100.02 | 35,250.02 | 15,647.11 | 10,765,797 |
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.