PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 20,300.02 | 20,700.02 | 20,200.02 | 20,450.02 | 12,252.84 | 5,502,422 |
| 2025-10-28 | 20,050.02 | 20,250.02 | 19,800.02 | 20,150.02 | 12,073.09 | 4,180,228 |
| 2025-10-27 | 20,300.02 | 20,400.02 | 19,900.02 | 20,050.02 | 12,013.18 | 3,960,445 |
| 2025-10-24 | 20,650.02 | 20,800.02 | 20,050.02 | 20,150.02 | 12,073.09 | 7,139,463 |
| 2025-10-23 | 20,400.02 | 20,450.02 | 20,050.02 | 20,100.02 | 12,043.14 | 3,729,231 |
| 2025-10-22 | 19,800.02 | 20,150.02 | 19,650.02 | 19,800.02 | 11,863.39 | 5,329,929 |
| 2025-10-21 | 19,000.02 | 20,200.02 | 19,000.02 | 19,700.02 | 11,803.47 | 9,636,922 |
| 2025-10-20 | 20,100.02 | 20,350.02 | 18,800.02 | 18,900.02 | 11,324.14 | 9,929,571 |
| 2025-10-17 | 20,400.02 | 20,650.02 | 20,000.02 | 20,000.02 | 11,983.22 | 9,518,688 |
| 2025-10-16 | 20,600.02 | 20,850.02 | 20,400.02 | 20,500.02 | 12,282.80 | 12,562,861 |
| 2025-10-15 | 20,850.02 | 21,000.02 | 20,450.02 | 20,500.02 | 12,282.80 | 7,830,811 |
| 2025-10-14 | 21,800.02 | 21,800.02 | 20,800.02 | 20,800.02 | 12,462.55 | 12,034,182 |
| 2025-10-13 | 21,100.02 | 21,300.02 | 20,800.02 | 21,100.02 | 12,642.30 | 13,738,921 |
| 2025-10-10 | 21,850.02 | 21,950.02 | 21,550.02 | 21,600.02 | 12,941.88 | 10,640,023 |
| 2025-10-09 | 21,400.02 | 22,100.02 | 21,250.02 | 21,850.02 | 13,091.67 | 10,681,965 |
| 2025-10-08 | 21,450.02 | 21,500.02 | 21,000.02 | 21,350.02 | 12,792.09 | 4,818,821 |
| 2025-10-07 | 21,550.02 | 21,650.02 | 21,000.02 | 21,050.02 | 12,612.34 | 5,044,442 |
| 2025-10-06 | 21,000.02 | 21,400.02 | 20,850.02 | 21,400.02 | 12,822.05 | 5,180,352 |
| 2025-10-03 | 21,200.02 | 21,400.02 | 20,700.02 | 20,800.02 | 12,462.55 | 8,269,708 |
| 2025-10-02 | 21,800.02 | 21,850.02 | 21,350.02 | 21,450.02 | 12,852.00 | 5,909,455 |
| 2025-10-01 | 22,100.02 | 22,100.02 | 21,650.02 | 21,750.02 | 13,031.75 | 6,527,471 |
| 2025-09-30 | 22,450.02 | 22,450.02 | 21,600.02 | 22,050.02 | 13,211.50 | 7,358,613 |
| 2025-09-29 | 22,800.02 | 23,050.02 | 22,500.02 | 22,650.02 | 13,271.42 | 7,463,287 |
| 2025-09-26 | 23,100.02 | 23,200.02 | 22,600.02 | 22,650.02 | 13,271.42 | 8,117,474 |
| 2025-09-25 | 22,950.02 | 23,200.02 | 22,900.02 | 23,000.02 | 13,476.49 | 7,985,429 |
| 2025-09-24 | 22,550.02 | 22,850.02 | 22,450.02 | 22,750.02 | 13,330.01 | 6,370,673 |
| 2025-09-23 | 22,350.02 | 22,600.02 | 22,200.02 | 22,500.02 | 13,183.53 | 5,330,707 |
| 2025-09-22 | 22,700.02 | 22,850.02 | 22,050.02 | 22,050.02 | 12,919.86 | 16,005,325 |
| 2025-09-19 | 23,100.02 | 23,350.02 | 22,750.02 | 22,750.02 | 13,330.01 | 6,544,786 |
| 2025-09-18 | 23,400.02 | 23,550.02 | 22,850.02 | 23,000.02 | 13,476.49 | 12,922,935 |
| 2025-09-17 | 24,100.02 | 24,200.02 | 23,500.02 | 23,500.02 | 13,769.46 | 14,561,212 |
| 2025-09-16 | 24,000.02 | 24,500.02 | 23,650.02 | 23,850.02 | 13,974.54 | 21,245,891 |
| 2025-09-15 | 24,350.02 | 24,350.02 | 23,700.02 | 23,850.02 | 13,974.54 | 14,692,528 |
| 2025-09-12 | 22,950.02 | 24,200.02 | 22,650.02 | 23,900.02 | 14,003.83 | 36,261,137 |
| 2025-09-11 | 22,800.02 | 23,400.02 | 22,600.02 | 22,850.02 | 13,388.60 | 19,505,624 |
| 2025-09-10 | 22,350.02 | 22,900.02 | 22,250.02 | 22,700.02 | 13,300.71 | 10,596,046 |
| 2025-09-09 | 22,550.02 | 22,600.02 | 21,800.02 | 22,150.02 | 12,978.45 | 7,460,629 |
| 2025-09-08 | 22,700.02 | 23,300.02 | 22,200.02 | 22,200.02 | 13,007.75 | 16,665,655 |
| 2025-09-05 | 22,600.02 | 23,500.02 | 22,400.02 | 22,650.02 | 13,271.42 | 28,224,818 |
| 2025-09-04 | 22,300.02 | 22,700.02 | 22,150.02 | 22,450.02 | 13,154.23 | 14,002,339 |
| 2025-09-03 | 21,600.02 | 22,250.02 | 21,550.02 | 22,000.02 | 12,890.56 | 14,796,007 |
| 2025-08-29 | 21,600.02 | 21,700.02 | 21,300.02 | 21,300.02 | 12,480.41 | 7,134,998 |
| 2025-08-28 | 21,500.02 | 21,600.02 | 21,250.02 | 21,500.02 | 12,597.59 | 3,648,927 |
| 2025-08-27 | 21,500.02 | 21,800.02 | 21,200.02 | 21,400.02 | 12,539.00 | 13,190,704 |
| 2025-08-26 | 21,000.02 | 21,450.02 | 20,850.02 | 21,400.02 | 12,539.00 | 6,179,514 |
| 2025-08-25 | 21,400.02 | 21,550.02 | 20,700.02 | 20,750.02 | 12,158.14 | 9,559,170 |
| 2025-08-22 | 21,650.02 | 22,400.02 | 21,200.02 | 21,250.02 | 12,451.11 | 14,831,510 |
| 2025-08-21 | 22,500.02 | 22,500.02 | 21,850.02 | 21,850.02 | 12,802.67 | 13,167,530 |
| 2025-08-20 | 23,000.02 | 23,000.02 | 21,600.02 | 22,200.02 | 13,007.75 | 21,251,749 |
| 2025-08-19 | 23,150.02 | 23,650.02 | 22,950.02 | 22,950.02 | 13,447.20 | 14,886,637 |
| 2025-08-18 | 23,000.02 | 23,300.02 | 22,700.02 | 22,850.02 | 13,388.60 | 17,141,752 |
| 2025-08-15 | 23,100.02 | 23,750.02 | 22,750.02 | 22,750.02 | 13,330.01 | 26,191,223 |
| 2025-08-14 | 22,800.02 | 22,950.02 | 22,450.02 | 22,900.02 | 13,417.90 | 18,098,173 |
| 2025-08-13 | 23,050.02 | 23,100.02 | 22,250.02 | 22,750.02 | 13,330.01 | 26,680,640 |
| 2025-08-12 | 23,150.02 | 23,400.02 | 22,650.02 | 23,000.02 | 13,476.49 | 25,086,778 |
| 2025-08-11 | 23,500.02 | 23,800.02 | 22,900.02 | 23,000.02 | 13,476.49 | 19,425,462 |
| 2025-08-08 | 21,650.02 | 23,000.02 | 21,650.02 | 23,000.02 | 13,476.49 | 52,300,064 |
| 2025-08-07 | 21,650.02 | 21,800.02 | 21,350.02 | 21,500.02 | 12,597.59 | 10,553,742 |
| 2025-08-06 | 20,900.02 | 21,800.02 | 20,900.02 | 21,500.02 | 12,597.59 | 17,933,309 |
| 2025-08-05 | 21,250.02 | 21,500.02 | 20,800.02 | 20,950.02 | 12,275.33 | 21,077,956 |
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.