PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 29,300.02 | 29,300.02 | 27,300.02 | 27,600.02 | 16,536.84 | 13,415,158 |
| 2026-01-22 | 30,000.02 | 30,200.02 | 28,600.02 | 29,100.02 | 17,435.59 | 11,354,287 |
| 2026-01-21 | 28,500.02 | 29,800.02 | 28,200.02 | 29,750.02 | 17,825.04 | 11,969,517 |
| 2026-01-20 | 29,450.02 | 29,450.02 | 28,500.02 | 28,500.02 | 17,076.09 | 11,272,309 |
| 2026-01-19 | 29,000.02 | 29,700.02 | 28,650.02 | 29,300.02 | 17,555.42 | 8,449,076 |
| 2026-01-16 | 29,500.02 | 29,600.02 | 28,900.02 | 28,900.02 | 17,315.75 | 12,036,943 |
| 2026-01-15 | 29,450.02 | 29,850.02 | 28,600.02 | 29,050.02 | 17,405.63 | 18,585,838 |
| 2026-01-14 | 30,900.02 | 31,500.03 | 29,450.02 | 29,700.02 | 17,795.08 | 19,854,646 |
| 2026-01-13 | 28,500.02 | 30,350.02 | 28,450.02 | 30,350.02 | 18,184.54 | 25,700,937 |
| 2026-01-12 | 29,500.02 | 29,750.02 | 27,850.02 | 28,400.02 | 17,016.17 | 24,345,959 |
| 2026-01-09 | 30,400.02 | 31,200.03 | 29,500.02 | 29,500.02 | 17,675.25 | 16,257,641 |
| 2026-01-08 | 30,200.02 | 30,950.03 | 29,450.02 | 30,400.02 | 18,214.50 | 28,519,161 |
| 2026-01-07 | 29,350.02 | 30,100.02 | 29,050.02 | 30,000.02 | 17,974.83 | 19,465,869 |
| 2026-01-06 | 29,000.02 | 30,200.02 | 28,900.02 | 29,600.02 | 17,735.17 | 15,838,902 |
| 2026-01-05 | 29,000.02 | 29,800.02 | 28,200.02 | 29,100.02 | 17,435.59 | 23,984,587 |
| 2025-12-31 | 28,400.02 | 28,750.02 | 27,800.02 | 28,350.02 | 16,986.22 | 14,344,962 |
| 2025-12-30 | 28,500.02 | 28,600.02 | 27,650.02 | 28,450.02 | 17,046.13 | 14,323,488 |
| 2025-12-29 | 27,750.02 | 28,700.02 | 27,450.02 | 28,500.02 | 17,076.09 | 18,946,676 |
| 2025-12-26 | 26,450.02 | 27,550.02 | 26,450.02 | 27,350.02 | 16,387.05 | 17,428,904 |
| 2025-12-25 | 27,600.02 | 27,950.02 | 26,500.02 | 26,500.02 | 15,877.77 | 9,623,044 |
| 2025-12-24 | 27,450.02 | 27,800.02 | 27,100.02 | 27,650.02 | 16,566.80 | 12,145,563 |
| 2025-12-23 | 27,900.02 | 28,450.02 | 27,300.02 | 27,450.02 | 16,446.97 | 14,484,400 |
| 2025-12-22 | 27,700.02 | 28,000.02 | 27,050.02 | 27,900.02 | 16,716.59 | 15,369,433 |
| 2025-12-19 | 27,000.02 | 27,900.02 | 27,000.02 | 27,600.02 | 16,536.84 | 18,570,100 |
| 2025-12-18 | 26,950.02 | 27,350.02 | 26,450.02 | 27,100.02 | 16,237.26 | 9,468,116 |
| 2025-12-17 | 25,900.02 | 27,650.02 | 25,700.02 | 27,000.02 | 16,177.35 | 33,568,472 |
| 2025-12-16 | 24,300.02 | 25,850.02 | 23,750.02 | 25,850.02 | 15,488.31 | 15,525,886 |
| 2025-12-15 | 23,600.02 | 24,200.02 | 23,550.02 | 24,200.02 | 14,499.70 | 9,976,118 |
| 2025-12-12 | 24,700.02 | 24,950.02 | 23,600.02 | 23,600.02 | 14,140.20 | 14,323,330 |
| 2025-12-11 | 24,950.02 | 25,100.02 | 24,650.02 | 24,700.02 | 14,799.28 | 5,825,908 |
| 2025-12-10 | 24,450.02 | 25,000.02 | 24,000.02 | 24,650.02 | 14,769.32 | 12,129,843 |
| 2025-12-09 | 25,750.02 | 25,750.02 | 24,400.02 | 24,450.02 | 14,649.49 | 16,771,768 |
| 2025-12-08 | 26,050.02 | 26,150.02 | 25,200.02 | 25,850.02 | 15,488.31 | 13,135,839 |
| 2025-12-05 | 26,500.02 | 26,550.02 | 26,050.02 | 26,050.02 | 15,608.14 | 7,886,122 |
| 2025-12-04 | 26,100.02 | 27,000.02 | 26,050.02 | 26,550.02 | 15,907.73 | 13,788,507 |
| 2025-12-03 | 26,800.02 | 26,900.02 | 26,000.02 | 26,050.02 | 15,608.14 | 11,117,984 |
| 2025-12-02 | 25,900.02 | 26,450.02 | 25,750.02 | 26,400.02 | 15,817.85 | 8,257,703 |
| 2025-12-01 | 27,000.02 | 27,000.02 | 26,000.02 | 26,000.02 | 15,578.19 | 17,189,035 |
| 2025-11-28 | 25,950.02 | 27,300.02 | 25,950.02 | 26,700.02 | 15,997.60 | 49,053,943 |
| 2025-11-27 | 26,400.02 | 26,900.02 | 25,850.02 | 25,900.02 | 15,518.27 | 40,393,233 |
| 2025-11-26 | 25,800.02 | 26,350.02 | 25,550.02 | 26,150.02 | 15,668.06 | 38,807,147 |
| 2025-11-25 | 25,650.02 | 26,700.02 | 25,150.02 | 25,700.02 | 15,398.44 | 38,623,108 |
| 2025-11-24 | 25,700.02 | 25,950.02 | 25,250.02 | 25,750.02 | 15,428.40 | 27,055,147 |
| 2025-11-21 | 25,800.02 | 26,100.02 | 24,750.02 | 25,750.02 | 15,428.40 | 19,308,198 |
| 2025-11-20 | 26,050.02 | 26,500.02 | 25,750.02 | 26,050.02 | 15,608.14 | 38,873,438 |
| 2025-11-19 | 26,150.02 | 26,900.02 | 26,000.02 | 26,050.02 | 15,608.14 | 30,607,446 |
| 2025-11-18 | 26,650.02 | 26,950.02 | 26,100.02 | 26,150.02 | 15,668.06 | 30,223,993 |
| 2025-11-17 | 26,500.02 | 27,300.02 | 26,300.02 | 26,700.02 | 15,997.60 | 30,779,288 |
| 2025-11-14 | 26,300.02 | 27,300.02 | 26,250.02 | 26,700.02 | 15,997.60 | 25,773,906 |
| 2025-11-13 | 24,450.02 | 26,150.02 | 24,000.02 | 26,150.02 | 15,668.06 | 51,990,481 |
| 2025-11-12 | 24,500.02 | 24,900.02 | 24,100.02 | 24,450.02 | 14,649.49 | 11,437,026 |
| 2025-11-11 | 24,800.02 | 24,900.02 | 23,700.02 | 24,500.02 | 14,679.45 | 14,180,831 |
| 2025-11-10 | 25,450.02 | 25,500.02 | 24,300.02 | 24,700.02 | 14,799.28 | 28,660,177 |
| 2025-11-07 | 24,650.02 | 25,700.02 | 24,250.02 | 24,700.02 | 14,799.28 | 33,643,009 |
| 2025-11-06 | 24,250.02 | 25,000.02 | 23,800.02 | 24,700.02 | 14,799.28 | 21,366,009 |
| 2025-11-05 | 22,900.02 | 24,500.02 | 22,700.02 | 24,250.02 | 14,529.66 | 54,245,616 |
| 2025-11-04 | 22,100.02 | 23,300.02 | 21,300.02 | 22,900.02 | 13,720.79 | 28,419,370 |
| 2025-11-03 | 22,550.02 | 22,850.02 | 21,900.02 | 22,150.02 | 13,271.42 | 26,623,644 |
| 2025-10-31 | 20,700.02 | 21,650.02 | 20,400.02 | 21,650.02 | 12,971.84 | 20,973,427 |
| 2025-10-30 | 20,500.02 | 20,700.02 | 20,200.02 | 20,250.02 | 12,133.01 | 4,376,678 |
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.