PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 31,900.03 | 32,700.03 | 31,350.03 | 31,400.03 | 18,813.66 | 6,216,481 |
| 2026-04-23 | 31,900.03 | 32,250.03 | 30,050.02 | 31,650.03 | 18,963.45 | 9,068,495 |
| 2026-04-22 | 32,600.03 | 32,750.03 | 31,850.03 | 31,900.03 | 19,113.24 | 6,083,176 |
| 2026-04-21 | 32,850.03 | 33,300.03 | 32,300.03 | 32,500.03 | 19,472.73 | 4,877,700 |
| 2026-04-20 | 33,400.03 | 33,600.03 | 32,850.03 | 32,850.03 | 19,682.44 | 4,807,249 |
| 2026-04-17 | 33,000.03 | 33,450.03 | 32,850.03 | 33,300.03 | 19,952.06 | 3,896,894 |
| 2026-04-16 | 32,850.03 | 33,600.03 | 32,750.03 | 32,900.03 | 19,712.40 | 13,330,925 |
| 2026-04-15 | 33,150.03 | 33,500.03 | 32,600.03 | 32,850.03 | 19,682.44 | 5,467,362 |
| 2026-04-14 | 34,150.03 | 34,300.03 | 33,200.03 | 33,250.03 | 19,922.10 | 8,077,141 |
| 2026-04-13 | 34,050.03 | 34,800.03 | 33,600.03 | 34,100.03 | 20,431.39 | 4,596,225 |
| 2026-04-10 | 32,250.03 | 34,450.03 | 32,150.03 | 33,900.03 | 20,311.56 | 12,229,454 |
| 2026-04-09 | 33,000.03 | 33,100.03 | 31,550.03 | 32,400.03 | 19,412.82 | 7,534,934 |
| 2026-04-08 | 32,750.03 | 33,000.03 | 32,050.03 | 32,950.03 | 19,742.36 | 11,400,862 |
| 2026-04-07 | 32,600.03 | 32,800.03 | 31,700.03 | 32,250.03 | 19,322.94 | 5,389,119 |
| 2026-04-06 | 33,200.03 | 33,500.03 | 32,200.03 | 32,350.03 | 19,382.86 | 11,209,302 |
| 2026-04-03 | 35,000.03 | 35,000.03 | 33,600.03 | 33,600.03 | 20,131.81 | 7,628,263 |
| 2026-04-02 | 35,000.03 | 35,700.03 | 34,000.03 | 34,450.03 | 20,641.10 | 7,976,750 |
| 2026-04-01 | 34,900.03 | 35,750.03 | 34,300.03 | 34,800.03 | 20,850.80 | 7,704,061 |
| 2026-03-31 | 36,450.03 | 36,500.03 | 34,400.03 | 34,800.03 | 20,850.80 | 13,195,957 |
| 2026-03-30 | 36,900.03 | 36,950.03 | 36,000.03 | 36,200.03 | 21,689.63 | 6,755,917 |
| 2026-03-27 | 34,800.03 | 36,050.03 | 34,750.03 | 35,750.03 | 21,420.01 | 12,268,398 |
| 2026-03-26 | 34,700.03 | 34,750.03 | 33,300.03 | 34,700.03 | 20,790.89 | 7,051,782 |
| 2026-03-25 | 33,500.03 | 35,200.03 | 33,500.03 | 34,750.03 | 20,820.85 | 9,178,321 |
| 2026-03-24 | 34,350.03 | 34,550.03 | 32,400.03 | 33,500.03 | 20,071.89 | 9,309,102 |
| 2026-03-23 | 32,600.03 | 34,600.03 | 32,600.03 | 34,300.03 | 20,551.22 | 12,219,999 |
| 2026-03-20 | 36,700.03 | 36,800.03 | 34,250.03 | 34,250.03 | 20,521.27 | 14,435,325 |
| 2026-03-19 | 37,550.03 | 37,850.03 | 35,500.03 | 36,800.03 | 22,049.13 | 10,343,752 |
| 2026-03-18 | 34,350.03 | 37,100.03 | 34,300.03 | 37,100.03 | 22,228.87 | 10,616,971 |
| 2026-03-17 | 36,650.03 | 37,400.03 | 34,600.03 | 34,700.03 | 20,790.89 | 22,609,448 |
| 2026-03-16 | 40,100.03 | 40,100.03 | 37,200.03 | 37,200.03 | 22,288.79 | 16,102,466 |
| 2026-03-13 | 41,000.03 | 42,300.03 | 38,400.03 | 40,000.03 | 23,966.44 | 20,543,342 |
| 2026-03-12 | 41,950.03 | 41,950.03 | 40,500.03 | 41,250.03 | 24,715.39 | 5,938,666 |
| 2026-03-11 | 39,300.03 | 41,200.03 | 38,000.03 | 41,200.03 | 24,685.43 | 10,567,994 |
| 2026-03-10 | 37,700.03 | 41,000.03 | 36,800.03 | 39,550.03 | 23,696.82 | 17,842,716 |
| 2026-03-09 | 45,250.04 | 45,250.04 | 39,350.03 | 39,500.03 | 23,666.86 | 33,576,448 |
| 2026-03-06 | 42,500.03 | 43,100.03 | 41,500.03 | 42,300.03 | 25,344.51 | 16,950,685 |
| 2026-03-05 | 44,300.04 | 44,800.04 | 42,000.03 | 42,250.03 | 25,314.55 | 26,401,317 |
| 2026-03-04 | 45,000.04 | 45,500.04 | 41,650.03 | 45,000.04 | 26,962.25 | 28,939,948 |
| 2026-03-03 | 44,150.04 | 44,150.04 | 40,500.03 | 44,150.04 | 26,452.96 | 34,166,760 |
| 2026-03-02 | 41,300.03 | 41,300.03 | 41,150.03 | 41,300.03 | 24,745.35 | 20,632,534 |
| 2026-02-27 | 37,550.03 | 39,500.03 | 37,300.03 | 38,600.03 | 23,127.62 | 15,678,418 |
| 2026-02-26 | 36,700.03 | 37,400.03 | 35,700.03 | 37,400.03 | 22,408.62 | 19,138,595 |
| 2026-02-25 | 37,200.03 | 37,950.03 | 36,200.03 | 36,600.03 | 21,929.29 | 14,625,110 |
| 2026-02-24 | 36,850.03 | 37,350.03 | 36,500.03 | 37,000.03 | 22,168.96 | 15,602,285 |
| 2026-02-23 | 35,400.03 | 36,500.03 | 35,050.03 | 36,500.03 | 21,869.38 | 18,320,534 |
| 2026-02-13 | 33,050.03 | 34,150.03 | 32,900.03 | 34,150.03 | 20,461.35 | 9,597,886 |
| 2026-02-12 | 33,150.03 | 33,900.03 | 32,850.03 | 33,150.03 | 19,862.19 | 10,209,905 |
| 2026-02-11 | 32,500.03 | 32,600.03 | 31,650.03 | 32,600.03 | 19,532.65 | 16,865,416 |
| 2026-02-10 | 34,050.03 | 34,900.03 | 31,650.03 | 32,450.03 | 19,442.78 | 20,613,223 |
| 2026-02-09 | 33,150.03 | 34,000.03 | 32,800.03 | 34,000.03 | 20,371.48 | 14,620,327 |
| 2026-02-06 | 32,800.03 | 34,100.03 | 31,300.03 | 32,850.03 | 19,682.44 | 24,236,606 |
| 2026-02-05 | 33,650.03 | 34,350.03 | 32,800.03 | 33,550.03 | 20,101.85 | 22,260,493 |
| 2026-02-04 | 32,650.03 | 33,650.03 | 32,500.03 | 33,500.03 | 20,071.89 | 17,659,126 |
| 2026-02-03 | 33,600.03 | 33,900.03 | 33,000.03 | 33,000.03 | 19,772.31 | 24,150,603 |
| 2026-02-02 | 30,950.03 | 33,150.03 | 30,400.02 | 33,150.03 | 19,862.19 | 35,807,254 |
| 2026-01-30 | 30,550.02 | 31,700.03 | 30,200.02 | 31,000.03 | 18,573.99 | 26,717,275 |
| 2026-01-29 | 31,000.03 | 31,050.03 | 29,550.02 | 30,000.02 | 17,974.83 | 11,265,139 |
| 2026-01-28 | 30,350.02 | 31,350.03 | 29,600.02 | 30,500.02 | 18,274.41 | 32,677,776 |
| 2026-01-27 | 27,800.02 | 29,300.02 | 27,400.02 | 29,300.02 | 17,555.42 | 24,022,857 |
| 2026-01-26 | 28,000.02 | 28,500.02 | 26,950.02 | 27,400.02 | 16,417.01 | 21,519,357 |
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.