PetroVietnam Drilling & Well Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	27,800.01	28,100.01	26,700.01	26,700.01	11,851.85	9,189,272
2021-12-21	26,900.01	27,700.01	26,800.01	27,400.01	12,162.58	7,611,425
2021-12-20	27,200.01	27,500.01	26,500.01	26,750.01	11,874.05	18,676,180
2021-12-17	28,800.02	28,900.02	27,800.01	27,800.01	12,340.13	11,823,496
2021-12-16	28,400.01	28,500.01	27,950.01	28,200.01	12,517.69	6,824,485
2021-12-15	28,500.01	28,850.02	27,800.01	27,900.01	12,384.52	12,561,528
2021-12-14	28,700.02	29,200.02	28,450.01	28,700.02	12,739.63	10,502,749
2021-12-13	29,100.02	29,600.02	28,900.02	29,000.02	12,872.80	10,714,245
2021-12-10	28,800.02	29,250.02	28,600.01	28,900.02	12,828.41	13,990,447
2021-12-09	28,500.01	29,350.02	28,500.01	29,200.02	12,961.58	10,448,994
2021-12-08	28,900.02	29,250.02	28,500.01	28,500.01	12,650.86	12,837,354
2021-12-07	27,300.01	28,300.01	26,800.01	28,300.01	12,562.08	16,985,535
2021-12-06	26,700.01	26,800.01	25,800.01	26,450.01	11,740.88	10,924,639
2021-12-03	28,000.01	28,000.01	26,000.01	26,000.01	11,541.13	12,068,258
2021-12-02	27,400.01	28,150.01	27,100.01	27,700.01	12,295.74	7,928,008
2021-12-01	27,000.01	28,200.01	26,700.01	27,750.01	12,317.94	11,589,969
2021-11-30	26,300.01	27,450.01	26,200.01	27,200.01	12,073.80	14,758,881
2021-11-29	24,800.01	25,900.01	24,800.01	25,700.01	11,407.96	19,323,666
2021-11-26	27,500.01	27,600.01	26,000.01	26,300.01	11,674.30	22,843,969
2021-11-25	27,800.01	28,400.01	27,500.01	27,750.01	12,317.94	9,161,072
2021-11-24	28,500.01	28,500.01	27,500.01	27,750.01	12,317.94	9,946,471
2021-11-23	26,900.01	27,900.01	26,800.01	27,600.01	12,251.35	13,648,969
2021-11-22	27,600.01	27,900.01	26,550.01	26,550.01	11,785.27	26,056,502
2021-11-19	30,700.02	30,850.02	28,500.01	28,500.01	12,650.86	48,648,659
2021-11-18	31,800.02	31,900.02	30,600.02	30,600.02	13,583.02	23,748,334
2021-11-17	32,150.02	32,700.02	31,900.02	32,000.02	14,204.47	8,783,024
2021-11-16	30,900.02	32,350.02	30,850.02	32,100.02	14,248.86	14,707,990
2021-11-15	30,350.02	31,800.02	29,900.02	31,050.02	13,782.77	21,890,475
2021-11-12	31,300.02	31,500.02	30,000.02	30,700.02	13,627.41	21,187,252
2021-11-11	31,700.02	31,900.02	30,900.02	31,350.02	13,915.94	15,817,902
2021-11-10	31,400.02	32,100.02	31,000.02	31,700.02	14,071.30	13,375,126
2021-11-09	30,700.02	31,500.02	30,050.02	31,200.02	13,849.36	15,153,233
2021-11-08	29,950.02	30,750.02	29,550.02	30,400.02	13,494.25	14,437,672
2021-11-05	28,200.01	29,850.02	28,150.01	29,500.02	13,094.74	30,386,658
2021-11-04	27,800.01	28,200.01	27,300.01	28,050.01	12,451.10	15,904,043
2021-11-03	28,200.01	28,950.02	27,900.01	28,100.01	12,473.30	23,925,902
2021-11-02	27,500.01	28,700.02	27,000.01	28,200.01	12,517.69	29,084,857
2021-11-01	28,250.01	28,500.01	27,200.01	27,500.01	12,206.97	23,987,368
2021-10-29	28,000.01	28,500.01	27,900.01	28,050.01	12,451.10	16,204,323
2021-10-28	28,050.01	28,450.01	27,800.01	28,000.01	12,428.91	23,800,106
2021-10-27	28,500.01	28,800.02	27,950.01	28,450.01	12,628.66	18,970,071
2021-10-26	27,200.01	27,900.01	27,000.01	27,900.01	12,384.52	19,991,860
2021-10-25	28,150.01	28,450.01	26,900.01	27,200.01	12,073.80	23,666,379
2021-10-22	26,550.01	27,650.01	26,400.01	27,350.01	12,140.38	17,017,480
2021-10-21	26,000.01	26,900.01	25,700.01	26,700.01	11,851.85	20,238,605
2021-10-20	26,100.01	26,250.01	25,100.01	25,800.01	11,452.35	15,939,072
2021-10-19	25,800.01	25,950.01	25,450.01	25,700.01	11,407.96	12,802,986
2021-10-18	25,100.01	26,350.01	25,000.01	25,900.01	11,496.74	27,901,582
2021-10-15	25,000.01	25,300.01	24,600.01	24,850.01	11,030.66	15,471,578
2021-10-14	24,700.01	25,400.01	24,700.01	24,800.01	11,008.46	18,015,696

← NewerPage 21 of 21 · 1,250 trading days

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.