PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 18,500.00 | 18,550.00 | 17,350.00 | 17,500.00 | 17,500.00 | 3,330,371 |
| 2026-07-21 | 18,700.00 | 19,200.00 | 17,950.00 | 18,500.00 | 18,500.00 | 8,048,909 |
| 2026-07-20 | 19,700.00 | 19,800.00 | 18,800.00 | 19,300.00 | 19,300.00 | 2,848,300 |
| 2026-07-17 | 19,700.00 | 19,700.00 | 19,000.00 | 19,550.00 | 19,550.00 | 3,046,764 |
| 2026-07-16 | 19,650.00 | 19,900.00 | 18,300.00 | 19,900.00 | 19,900.00 | 5,237,444 |
| 2026-07-15 | 20,150.00 | 20,700.00 | 19,450.00 | 19,650.00 | 19,650.00 | 6,646,152 |
| 2026-07-14 | 19,900.00 | 19,900.00 | 19,350.00 | 19,900.00 | 19,900.00 | 6,799,451 |
| 2026-07-13 | 32,500.03 | 33,000.03 | 31,050.03 | 31,050.03 | 18,603.95 | 7,228,279 |
| 2026-07-10 | 33,300.03 | 33,300.03 | 32,500.03 | 32,500.03 | 19,472.73 | 33,057,337 |
| 2026-07-09 | 32,700.03 | 33,800.03 | 32,700.03 | 33,300.03 | 19,952.06 | 25,614,722 |
| 2026-07-08 | 33,150.03 | 33,400.03 | 32,550.03 | 32,550.03 | 19,502.69 | 12,640,121 |
| 2026-07-07 | 31,550.03 | 32,800.03 | 31,550.03 | 32,600.03 | 19,532.65 | 23,506,793 |
| 2026-07-06 | 32,600.03 | 32,650.03 | 31,000.03 | 31,550.03 | 18,903.53 | 7,463,942 |
| 2026-07-03 | 32,800.03 | 33,000.03 | 32,550.03 | 32,550.03 | 19,502.69 | 3,983,831 |
| 2026-07-02 | 33,350.03 | 33,450.03 | 32,700.03 | 32,750.03 | 19,622.52 | 39,820,297 |
| 2026-07-01 | 33,150.03 | 33,700.03 | 33,000.03 | 33,450.03 | 20,041.94 | 7,294,940 |
| 2026-06-30 | 32,700.03 | 33,000.03 | 32,200.03 | 32,800.03 | 19,652.48 | 39,679,438 |
| 2026-06-29 | 31,950.03 | 33,300.03 | 31,850.03 | 32,650.03 | 19,562.61 | 8,849,564 |
| 2026-06-26 | 32,000.03 | 32,300.03 | 31,600.03 | 31,600.03 | 18,933.49 | 5,960,628 |
| 2026-06-25 | 32,300.03 | 32,450.03 | 31,550.03 | 31,600.03 | 18,933.49 | 5,262,705 |
| 2026-06-24 | 31,400.03 | 32,000.03 | 30,900.02 | 31,950.03 | 19,143.19 | 7,416,323 |
| 2026-06-23 | 31,950.03 | 32,150.03 | 30,800.02 | 30,950.03 | 18,544.03 | 6,451,573 |
| 2026-06-22 | 31,000.03 | 32,750.03 | 31,000.03 | 32,150.03 | 19,263.03 | 10,994,105 |
| 2026-06-19 | 31,000.03 | 31,050.03 | 30,700.02 | 31,050.03 | 18,603.95 | 2,923,449 |
| 2026-06-18 | 30,250.02 | 31,350.03 | 30,250.02 | 31,050.03 | 18,603.95 | 10,840,078 |
| 2026-06-17 | 30,150.02 | 30,450.02 | 29,500.02 | 30,250.02 | 18,124.62 | 3,588,853 |
| 2026-06-16 | 29,300.02 | 30,150.02 | 29,200.02 | 30,150.02 | 18,064.71 | 6,050,111 |
| 2026-06-15 | 29,500.02 | 29,550.02 | 28,800.02 | 29,250.02 | 17,525.46 | 5,134,384 |
| 2026-06-12 | 30,000.02 | 30,350.02 | 29,750.02 | 30,000.02 | 17,974.83 | 4,646,954 |
| 2026-06-11 | 30,400.02 | 30,850.02 | 30,150.02 | 30,150.02 | 18,064.71 | 2,608,200 |
| 2026-06-10 | 30,350.02 | 30,450.02 | 30,100.02 | 30,100.02 | 18,034.75 | 4,245,226 |
| 2026-06-09 | 30,600.02 | 30,600.02 | 30,150.02 | 30,350.02 | 18,184.54 | 2,214,950 |
| 2026-06-08 | 30,500.02 | 31,000.03 | 30,400.02 | 30,400.02 | 18,214.50 | 3,175,882 |
| 2026-06-05 | 30,750.02 | 31,200.03 | 30,200.02 | 30,700.02 | 18,394.24 | 2,867,067 |
| 2026-06-04 | 30,250.02 | 31,450.03 | 30,000.02 | 30,750.02 | 18,424.20 | 6,129,714 |
| 2026-06-03 | 29,300.02 | 30,000.02 | 29,200.02 | 30,000.02 | 17,974.83 | 2,711,880 |
| 2026-06-02 | 30,300.02 | 30,300.02 | 29,000.02 | 29,250.02 | 17,525.46 | 6,186,263 |
| 2026-06-01 | 30,550.02 | 30,850.02 | 30,000.02 | 30,000.02 | 17,974.83 | 2,583,709 |
| 2026-05-29 | 30,000.02 | 30,650.02 | 29,650.02 | 30,500.02 | 18,274.41 | 7,388,500 |
| 2026-05-28 | 30,200.02 | 30,650.02 | 29,800.02 | 30,000.02 | 17,974.83 | 5,157,492 |
| 2026-05-27 | 30,300.02 | 30,650.02 | 30,050.02 | 30,150.02 | 18,064.71 | 4,939,659 |
| 2026-05-26 | 30,500.02 | 30,750.02 | 30,000.02 | 30,150.02 | 18,064.71 | 3,713,122 |
| 2026-05-25 | 31,000.03 | 31,050.03 | 29,850.02 | 30,000.02 | 17,974.83 | 12,765,393 |
| 2026-05-22 | 32,650.03 | 32,650.03 | 31,450.03 | 31,550.03 | 18,903.53 | 6,696,267 |
| 2026-05-21 | 33,200.03 | 33,300.03 | 31,800.03 | 32,750.03 | 19,622.52 | 9,638,063 |
| 2026-05-20 | 32,800.03 | 33,800.03 | 31,000.03 | 33,400.03 | 20,011.98 | 11,157,363 |
| 2026-05-19 | 36,000.03 | 36,050.03 | 33,300.03 | 33,300.03 | 19,952.06 | 21,899,872 |
| 2026-05-18 | 34,200.03 | 36,050.03 | 34,150.03 | 35,800.03 | 21,449.96 | 20,056,545 |
| 2026-05-15 | 32,850.03 | 34,150.03 | 32,800.03 | 33,700.03 | 20,191.73 | 9,409,616 |
| 2026-05-14 | 34,000.03 | 34,200.03 | 32,900.03 | 33,250.03 | 19,922.10 | 7,257,478 |
| 2026-05-13 | 32,000.03 | 34,050.03 | 31,600.03 | 33,900.03 | 20,311.56 | 20,541,156 |
| 2026-05-12 | 31,900.03 | 31,900.03 | 30,950.03 | 31,850.03 | 19,083.28 | 5,568,698 |
| 2026-05-11 | 31,000.03 | 31,550.03 | 30,500.02 | 31,350.03 | 18,783.70 | 6,237,200 |
| 2026-05-08 | 31,700.03 | 31,900.03 | 30,700.02 | 30,800.02 | 18,454.16 | 5,739,831 |
| 2026-05-07 | 32,450.03 | 33,000.03 | 31,400.03 | 31,600.03 | 18,933.49 | 9,056,747 |
| 2026-05-06 | 33,150.03 | 33,300.03 | 32,400.03 | 32,500.03 | 19,472.73 | 8,321,968 |
| 2026-05-05 | 31,750.03 | 33,000.03 | 31,050.03 | 33,000.03 | 19,772.31 | 8,600,292 |
| 2026-05-04 | 32,000.03 | 32,800.03 | 31,450.03 | 31,750.03 | 19,023.36 | 7,124,804 |
| 2026-04-29 | 30,000.02 | 31,250.03 | 29,900.02 | 31,000.03 | 18,573.99 | 5,302,029 |
| 2026-04-28 | 31,450.03 | 31,450.03 | 29,500.02 | 30,500.02 | 18,274.41 | 11,517,662 |
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.