PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 36,600.02 | 36,850.02 | 35,700.02 | 35,700.02 | 15,846.86 | 10,783,642 |
| 2022-03-23 | 36,400.02 | 36,800.02 | 35,750.02 | 35,900.02 | 15,935.64 | 13,568,557 |
| 2022-03-22 | 37,200.02 | 37,300.02 | 36,550.02 | 36,550.02 | 16,224.17 | 14,246,224 |
| 2022-03-21 | 35,900.02 | 36,300.02 | 35,200.02 | 36,300.02 | 16,113.19 | 13,098,639 |
| 2022-03-18 | 35,500.02 | 35,850.02 | 35,200.02 | 35,500.02 | 15,758.08 | 14,993,950 |
| 2022-03-17 | 35,400.02 | 35,400.02 | 34,350.02 | 34,400.02 | 15,269.80 | 14,657,760 |
| 2022-03-16 | 35,500.02 | 36,100.02 | 35,150.02 | 35,450.02 | 15,735.89 | 9,223,640 |
| 2022-03-15 | 34,200.02 | 36,150.02 | 34,150.02 | 36,000.02 | 15,980.03 | 22,510,863 |
| 2022-03-14 | 36,450.02 | 37,100.02 | 35,500.02 | 35,650.02 | 15,824.67 | 27,838,222 |
| 2022-03-11 | 38,000.02 | 38,250.02 | 36,350.02 | 37,100.02 | 16,468.31 | 44,363,884 |
| 2022-03-10 | 38,600.02 | 39,450.02 | 37,850.02 | 38,800.02 | 17,222.92 | 28,475,265 |
| 2022-03-09 | 38,700.02 | 40,300.02 | 37,800.02 | 39,950.02 | 17,733.39 | 37,316,670 |
| 2022-03-08 | 37,500.02 | 38,500.02 | 37,000.02 | 37,700.02 | 16,734.64 | 25,100,805 |
| 2022-03-07 | 36,600.02 | 37,550.02 | 36,100.02 | 37,550.02 | 16,668.06 | 21,411,305 |
| 2022-03-04 | 35,600.02 | 36,000.02 | 35,100.02 | 35,100.02 | 15,580.53 | 22,025,084 |
| 2022-03-03 | 36,650.02 | 37,000.02 | 35,750.02 | 36,000.02 | 15,980.03 | 21,617,293 |
| 2022-03-02 | 37,000.02 | 37,000.02 | 35,700.02 | 36,300.02 | 16,113.19 | 22,612,866 |
| 2022-03-01 | 35,000.02 | 35,300.02 | 34,300.02 | 34,900.02 | 15,491.75 | 17,746,039 |
| 2022-02-28 | 34,850.02 | 35,400.02 | 34,100.02 | 34,900.02 | 15,491.75 | 20,169,428 |
| 2022-02-25 | 35,000.02 | 35,800.02 | 34,200.02 | 34,200.02 | 15,181.03 | 28,125,636 |
| 2022-02-24 | 33,900.02 | 35,800.02 | 33,500.02 | 35,600.02 | 15,802.47 | 38,759,688 |
| 2022-02-23 | 32,450.02 | 34,250.02 | 32,400.02 | 33,500.02 | 14,870.30 | 45,298,215 |
| 2022-02-22 | 31,800.02 | 32,400.02 | 31,650.02 | 32,050.02 | 14,226.66 | 20,995,143 |
| 2022-02-21 | 31,000.02 | 31,800.02 | 31,000.02 | 31,200.02 | 13,849.36 | 15,474,442 |
| 2022-02-18 | 30,900.02 | 31,200.02 | 30,600.02 | 30,850.02 | 13,694.00 | 9,311,323 |
| 2022-02-17 | 31,100.02 | 31,600.02 | 30,900.02 | 31,050.02 | 13,782.77 | 8,572,189 |
| 2022-02-16 | 30,300.02 | 31,500.02 | 29,850.02 | 31,100.02 | 13,804.97 | 19,148,521 |
| 2022-02-15 | 31,000.02 | 31,300.02 | 30,450.02 | 30,600.02 | 13,583.02 | 9,201,829 |
| 2022-02-14 | 31,500.02 | 32,050.02 | 31,000.02 | 31,000.02 | 13,760.58 | 17,000,076 |
| 2022-02-11 | 31,000.02 | 31,700.02 | 30,700.02 | 30,850.02 | 13,694.00 | 11,456,242 |
| 2022-02-10 | 30,200.02 | 30,850.02 | 30,100.02 | 30,700.02 | 13,627.41 | 13,024,616 |
| 2022-02-09 | 30,400.02 | 30,950.02 | 29,800.02 | 29,850.02 | 13,250.11 | 23,635,536 |
| 2022-02-08 | 31,000.02 | 31,450.02 | 30,550.02 | 30,700.02 | 13,627.41 | 14,128,360 |
| 2022-02-07 | 31,500.02 | 32,300.02 | 31,200.02 | 31,200.02 | 13,849.36 | 13,988,023 |
| 2022-01-28 | 32,550.02 | 33,100.02 | 30,500.02 | 30,500.02 | 13,538.63 | 35,672,951 |
| 2022-01-27 | 32,950.02 | 33,500.02 | 32,500.02 | 32,750.02 | 14,537.39 | 11,275,810 |
| 2022-01-26 | 33,200.02 | 33,400.02 | 32,500.02 | 32,500.02 | 14,426.41 | 12,057,243 |
| 2022-01-25 | 32,500.02 | 33,000.02 | 31,600.02 | 32,900.02 | 14,603.97 | 17,619,142 |
| 2022-01-24 | 34,050.02 | 34,500.02 | 32,100.02 | 32,550.02 | 14,448.61 | 19,673,074 |
| 2022-01-21 | 32,800.02 | 34,750.02 | 32,400.02 | 33,850.02 | 15,025.66 | 29,511,374 |
| 2022-01-20 | 32,600.02 | 33,500.02 | 31,950.02 | 33,250.02 | 14,759.33 | 16,115,539 |
| 2022-01-19 | 34,900.02 | 34,900.02 | 32,200.02 | 32,800.02 | 14,559.58 | 25,457,484 |
| 2022-01-18 | 32,200.02 | 33,950.02 | 31,950.02 | 33,800.02 | 15,003.47 | 24,501,347 |
| 2022-01-17 | 32,500.02 | 33,300.02 | 31,800.02 | 32,000.02 | 14,204.47 | 34,989,115 |
| 2022-01-14 | 30,900.02 | 31,850.02 | 30,500.02 | 31,400.02 | 13,938.14 | 13,696,996 |
| 2022-01-13 | 32,500.02 | 33,300.02 | 31,100.02 | 31,100.02 | 13,804.97 | 25,059,167 |
| 2022-01-12 | 30,300.02 | 31,550.02 | 30,100.02 | 31,550.02 | 14,004.72 | 30,158,419 |
| 2022-01-11 | 29,700.02 | 29,950.02 | 29,000.02 | 29,500.02 | 13,094.74 | 12,741,520 |
| 2022-01-10 | 31,200.02 | 31,800.02 | 29,400.02 | 29,400.02 | 13,050.36 | 30,866,930 |
| 2022-01-07 | 32,000.02 | 32,450.02 | 31,400.02 | 31,550.02 | 14,004.72 | 21,604,515 |
| 2022-01-06 | 31,100.02 | 31,600.02 | 30,650.02 | 31,000.02 | 13,760.58 | 13,307,491 |
| 2022-01-05 | 31,600.02 | 31,750.02 | 31,000.02 | 31,050.02 | 13,782.77 | 13,479,993 |
| 2022-01-04 | 30,100.02 | 31,500.02 | 29,750.02 | 31,100.02 | 13,804.97 | 18,190,841 |
| 2021-12-31 | 30,400.02 | 30,650.02 | 29,100.02 | 29,650.02 | 13,161.33 | 10,278,255 |
| 2021-12-30 | 30,500.02 | 30,950.02 | 30,100.02 | 30,150.02 | 13,383.27 | 10,176,473 |
| 2021-12-29 | 29,800.02 | 30,700.02 | 29,400.02 | 30,100.02 | 13,361.08 | 13,044,664 |
| 2021-12-28 | 30,100.02 | 30,650.02 | 29,600.02 | 29,650.02 | 13,161.33 | 16,850,927 |
| 2021-12-27 | 29,250.02 | 29,950.02 | 28,550.01 | 29,650.02 | 13,161.33 | 12,436,613 |
| 2021-12-24 | 29,300.02 | 30,200.02 | 28,700.02 | 28,900.02 | 12,828.41 | 16,523,990 |
| 2021-12-23 | 27,000.01 | 28,550.01 | 26,500.01 | 28,550.01 | 12,673.05 | 18,517,558 |
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.