PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 21,200.02 | 21,400.02 | 21,000.02 | 21,100.02 | 12,363.22 | 11,523,101 |
| 2025-08-01 | 21,250.02 | 21,700.02 | 21,250.02 | 21,300.02 | 12,480.41 | 13,078,507 |
| 2025-07-31 | 21,700.02 | 21,750.02 | 21,050.02 | 21,150.02 | 12,392.52 | 15,220,720 |
| 2025-07-30 | 21,750.02 | 21,750.02 | 21,100.02 | 21,150.02 | 12,392.52 | 10,902,794 |
| 2025-07-29 | 21,900.02 | 22,200.02 | 21,200.02 | 21,200.02 | 12,421.81 | 33,416,459 |
| 2025-07-28 | 21,400.02 | 21,450.02 | 21,050.02 | 21,450.02 | 12,568.30 | 16,779,930 |
| 2025-07-25 | 21,400.02 | 21,600.02 | 21,100.02 | 21,100.02 | 12,363.22 | 14,931,821 |
| 2025-07-24 | 21,000.02 | 21,300.02 | 21,000.02 | 21,250.02 | 12,451.11 | 16,597,031 |
| 2025-07-23 | 20,700.02 | 21,100.02 | 20,500.02 | 20,900.02 | 12,246.03 | 19,657,503 |
| 2025-07-22 | 20,550.02 | 20,700.02 | 20,400.02 | 20,500.02 | 12,011.66 | 9,278,866 |
| 2025-07-21 | 21,100.02 | 21,200.02 | 20,550.02 | 20,600.02 | 12,070.25 | 10,113,328 |
| 2025-07-18 | 20,650.02 | 21,100.02 | 20,450.02 | 20,850.02 | 12,216.73 | 23,896,147 |
| 2025-07-17 | 20,500.02 | 20,750.02 | 20,350.02 | 20,400.02 | 11,953.06 | 14,828,725 |
| 2025-07-16 | 20,350.02 | 20,450.02 | 20,300.02 | 20,400.02 | 11,953.06 | 8,100,949 |
| 2025-07-15 | 20,500.02 | 20,900.02 | 20,400.02 | 20,400.02 | 11,953.06 | 13,288,137 |
| 2025-07-14 | 20,600.02 | 20,650.02 | 20,300.02 | 20,500.02 | 12,011.66 | 7,782,165 |
| 2025-07-11 | 20,700.02 | 20,750.02 | 20,300.02 | 20,400.02 | 11,953.06 | 9,506,516 |
| 2025-07-10 | 20,500.02 | 20,900.02 | 20,250.02 | 20,700.02 | 12,128.84 | 14,293,540 |
| 2025-07-09 | 20,400.02 | 20,600.02 | 20,250.02 | 20,400.02 | 11,953.06 | 12,214,483 |
| 2025-07-08 | 20,150.02 | 20,350.02 | 20,100.02 | 20,350.02 | 11,923.77 | 11,310,879 |
| 2025-07-07 | 20,200.02 | 20,250.02 | 20,000.02 | 20,000.02 | 11,718.69 | 8,683,619 |
| 2025-07-04 | 20,000.02 | 20,250.02 | 19,950.02 | 20,150.02 | 11,806.58 | 8,316,936 |
| 2025-07-03 | 19,950.02 | 20,150.02 | 19,750.02 | 19,900.02 | 11,660.10 | 7,131,534 |
| 2025-07-02 | 19,800.02 | 19,900.02 | 19,700.02 | 19,750.02 | 11,572.21 | 6,954,763 |
| 2025-07-01 | 20,200.02 | 20,200.02 | 19,750.02 | 19,750.02 | 11,572.21 | 8,224,861 |
| 2025-06-30 | 19,950.02 | 20,200.02 | 19,650.02 | 20,050.02 | 11,747.99 | 13,466,747 |
| 2025-06-27 | 20,050.02 | 20,150.02 | 19,750.02 | 19,800.02 | 11,601.50 | 7,743,675 |
| 2025-06-26 | 20,150.02 | 20,250.02 | 19,850.02 | 20,000.02 | 11,718.69 | 11,224,612 |
| 2025-06-25 | 20,400.02 | 20,550.02 | 20,050.02 | 20,150.02 | 11,806.58 | 19,073,437 |
| 2025-06-24 | 20,500.02 | 20,850.02 | 20,300.02 | 20,450.02 | 11,982.36 | 28,002,472 |
| 2025-06-23 | 22,200.02 | 22,200.02 | 21,700.02 | 21,700.02 | 12,714.78 | 25,648,898 |
| 2025-06-20 | 21,500.02 | 21,600.02 | 20,900.02 | 21,050.02 | 12,333.92 | 11,286,190 |
| 2025-06-19 | 21,400.02 | 21,500.02 | 20,850.02 | 21,300.02 | 12,480.41 | 13,093,215 |
| 2025-06-18 | 21,750.02 | 21,850.02 | 21,250.02 | 21,350.02 | 12,509.70 | 17,268,797 |
| 2025-06-17 | 21,850.02 | 21,850.02 | 20,900.02 | 21,300.02 | 12,480.41 | 28,229,506 |
| 2025-06-16 | 21,500.02 | 21,850.02 | 21,350.02 | 21,850.02 | 12,802.67 | 34,179,107 |
| 2025-06-13 | 20,150.02 | 20,500.02 | 20,000.02 | 20,450.02 | 11,982.36 | 37,414,882 |
| 2025-06-12 | 19,500.02 | 19,800.02 | 19,300.02 | 19,350.02 | 11,337.83 | 18,541,026 |
| 2025-06-11 | 19,150.02 | 19,150.02 | 18,800.02 | 19,000.02 | 11,132.76 | 6,615,091 |
| 2025-06-10 | 19,350.02 | 19,350.02 | 18,900.02 | 19,000.02 | 11,132.76 | 9,349,947 |
| 2025-06-09 | 19,600.02 | 19,650.02 | 19,100.02 | 19,150.02 | 11,220.65 | 10,140,564 |
| 2025-06-06 | 19,400.02 | 20,200.02 | 19,400.02 | 19,500.02 | 11,425.72 | 23,520,038 |
| 2025-06-05 | 19,450.02 | 19,700.02 | 19,050.02 | 19,400.02 | 11,367.13 | 10,380,840 |
| 2025-06-04 | 19,250.02 | 19,750.02 | 19,200.02 | 19,400.02 | 11,367.13 | 21,372,268 |
| 2025-06-03 | 19,400.02 | 19,550.02 | 19,050.02 | 19,100.02 | 11,191.35 | 15,968,759 |
| 2025-06-02 | 18,650.02 | 19,300.02 | 18,300.01 | 19,150.02 | 11,220.65 | 14,679,386 |
| 2025-05-30 | 18,800.02 | 18,800.02 | 18,350.01 | 18,350.01 | 10,751.90 | 11,723,413 |
| 2025-05-29 | 19,300.02 | 19,400.02 | 18,800.02 | 18,800.02 | 11,015.57 | 8,474,388 |
| 2025-05-28 | 19,200.02 | 19,700.02 | 19,050.02 | 19,100.02 | 11,191.35 | 18,791,276 |
| 2025-05-27 | 18,600.02 | 18,900.02 | 18,550.02 | 18,900.02 | 11,074.16 | 12,243,642 |
| 2025-05-26 | 18,100.01 | 18,600.02 | 17,700.01 | 18,550.02 | 10,869.09 | 10,503,959 |
| 2025-05-23 | 18,150.01 | 18,200.01 | 17,950.01 | 18,000.01 | 10,546.82 | 3,713,042 |
| 2025-05-22 | 17,800.01 | 18,250.01 | 17,800.01 | 18,100.01 | 10,605.41 | 15,070,600 |
| 2025-05-21 | 18,550.02 | 18,600.02 | 18,150.01 | 18,350.01 | 10,751.90 | 8,250,338 |
| 2025-05-20 | 18,450.01 | 18,600.02 | 18,300.01 | 18,450.01 | 10,810.49 | 5,258,067 |
| 2025-05-19 | 18,650.02 | 18,850.02 | 18,400.01 | 18,450.01 | 10,810.49 | 7,042,693 |
| 2025-05-16 | 18,900.02 | 19,100.02 | 18,700.02 | 18,700.02 | 10,956.98 | 5,807,823 |
| 2025-05-15 | 19,000.02 | 19,050.02 | 18,600.02 | 18,950.02 | 11,103.46 | 8,113,941 |
| 2025-05-14 | 18,850.02 | 19,050.02 | 18,700.02 | 18,850.02 | 11,044.87 | 8,447,757 |
| 2025-05-13 | 19,300.02 | 19,300.02 | 18,700.02 | 18,750.02 | 10,986.27 | 9,538,578 |
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.