PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18,450.01 | 18,800.02 | 18,300.01 | 18,800.02 | 11,015.57 | 9,337,418 |
| 2025-05-09 | 18,700.02 | 18,700.02 | 18,250.01 | 18,300.01 | 10,722.60 | 7,312,880 |
| 2025-05-08 | 18,350.01 | 18,900.02 | 18,050.01 | 18,450.01 | 10,810.49 | 15,745,759 |
| 2025-05-07 | 18,200.01 | 18,600.02 | 18,050.01 | 18,250.01 | 10,693.30 | 10,644,951 |
| 2025-05-06 | 17,750.01 | 18,500.01 | 17,750.01 | 18,050.01 | 10,576.12 | 12,296,250 |
| 2025-05-05 | 17,500.01 | 17,650.01 | 16,800.01 | 17,650.01 | 10,341.74 | 8,426,416 |
| 2025-04-29 | 17,800.01 | 17,800.01 | 17,450.01 | 17,500.01 | 10,253.85 | 4,757,319 |
| 2025-04-28 | 17,900.01 | 18,100.01 | 17,700.01 | 17,750.01 | 10,400.34 | 4,630,809 |
| 2025-04-25 | 17,900.01 | 18,100.01 | 17,650.01 | 17,750.01 | 10,400.34 | 8,043,414 |
| 2025-04-24 | 17,600.01 | 18,200.01 | 17,550.01 | 17,800.01 | 10,429.63 | 8,676,299 |
| 2025-04-23 | 17,300.01 | 17,550.01 | 17,050.01 | 17,500.01 | 10,253.85 | 6,578,365 |
| 2025-04-22 | 17,750.01 | 17,750.01 | 16,600.01 | 16,900.01 | 9,902.29 | 16,744,413 |
| 2025-04-21 | 18,600.02 | 18,600.02 | 17,600.01 | 17,800.01 | 10,429.63 | 7,088,078 |
| 2025-04-18 | 18,150.01 | 18,250.01 | 17,900.01 | 17,950.01 | 10,517.52 | 7,031,833 |
| 2025-04-17 | 17,500.01 | 17,850.01 | 17,300.01 | 17,800.01 | 10,429.63 | 5,465,976 |
| 2025-04-16 | 17,600.01 | 18,100.01 | 17,000.01 | 17,750.01 | 10,400.34 | 9,421,674 |
| 2025-04-15 | 18,850.02 | 18,850.02 | 17,600.01 | 17,600.01 | 10,312.45 | 12,320,728 |
| 2025-04-14 | 18,100.01 | 19,000.02 | 18,000.01 | 18,900.02 | 11,074.16 | 9,836,755 |
| 2025-04-11 | 17,800.01 | 18,050.01 | 17,150.01 | 18,000.01 | 10,546.82 | 15,423,733 |
| 2025-04-10 | 17,800.01 | 17,800.01 | 17,800.01 | 17,800.01 | 10,429.63 | 2,313,235 |
| 2025-04-09 | 16,650.01 | 17,350.01 | 16,650.01 | 16,650.01 | 9,755.81 | 10,628,028 |
| 2025-04-08 | 17,900.01 | 18,300.01 | 17,900.01 | 17,900.01 | 10,488.23 | 5,128,504 |
| 2025-04-04 | 19,200.02 | 19,400.02 | 19,200.02 | 19,200.02 | 11,249.94 | 16,300,960 |
| 2025-04-03 | 21,300.02 | 21,300.02 | 20,600.02 | 20,600.02 | 12,070.25 | 8,990,571 |
| 2025-04-02 | 22,300.02 | 22,500.02 | 22,050.02 | 22,100.02 | 12,949.15 | 3,513,747 |
| 2025-04-01 | 22,200.02 | 22,600.02 | 22,000.02 | 22,200.02 | 13,007.75 | 4,285,492 |
| 2025-03-31 | 22,100.02 | 22,400.02 | 21,850.02 | 22,000.02 | 12,890.56 | 8,621,055 |
| 2025-03-28 | 22,900.02 | 23,050.02 | 22,500.02 | 22,500.02 | 13,183.53 | 5,706,646 |
| 2025-03-27 | 22,950.02 | 23,150.02 | 22,750.02 | 22,800.02 | 13,359.31 | 3,065,954 |
| 2025-03-26 | 23,000.02 | 23,350.02 | 22,850.02 | 22,950.02 | 13,447.20 | 6,719,396 |
| 2025-03-25 | 23,000.02 | 23,000.02 | 22,800.02 | 22,850.02 | 13,388.60 | 4,342,739 |
| 2025-03-24 | 23,200.02 | 23,250.02 | 22,700.02 | 22,800.02 | 13,359.31 | 8,864,061 |
| 2025-03-21 | 23,400.02 | 23,650.02 | 23,100.02 | 23,250.02 | 13,622.98 | 4,341,406 |
| 2025-03-20 | 23,200.02 | 23,450.02 | 23,000.02 | 23,250.02 | 13,622.98 | 4,401,321 |
| 2025-03-19 | 23,450.02 | 23,450.02 | 23,150.02 | 23,200.02 | 13,593.68 | 4,111,749 |
| 2025-03-18 | 23,200.02 | 23,800.02 | 23,100.02 | 23,450.02 | 13,740.16 | 11,541,305 |
| 2025-03-17 | 23,150.02 | 23,500.02 | 23,000.02 | 23,050.02 | 13,505.79 | 6,122,060 |
| 2025-03-14 | 23,400.02 | 23,500.02 | 23,000.02 | 23,050.02 | 13,505.79 | 11,840,723 |
| 2025-03-13 | 23,800.02 | 23,800.02 | 23,400.02 | 23,500.02 | 13,769.46 | 5,537,243 |
| 2025-03-12 | 23,700.02 | 24,050.02 | 23,550.02 | 23,700.02 | 13,886.65 | 7,122,960 |
| 2025-03-11 | 23,700.02 | 23,850.02 | 23,350.02 | 23,650.02 | 13,857.35 | 4,853,286 |
| 2025-03-10 | 23,700.02 | 24,000.02 | 23,650.02 | 23,850.02 | 13,974.54 | 6,158,111 |
| 2025-03-07 | 23,900.02 | 24,000.02 | 23,700.02 | 23,700.02 | 13,886.65 | 4,626,302 |
| 2025-03-06 | 23,850.02 | 23,900.02 | 23,500.02 | 23,700.02 | 13,886.65 | 8,770,931 |
| 2025-03-05 | 24,450.02 | 24,450.02 | 23,850.02 | 23,850.02 | 13,974.54 | 7,512,171 |
| 2025-03-04 | 24,550.02 | 24,750.02 | 24,250.02 | 24,350.02 | 14,267.51 | 5,567,118 |
| 2025-03-03 | 24,750.02 | 24,950.02 | 24,600.02 | 24,600.02 | 14,413.99 | 6,877,450 |
| 2025-02-28 | 24,900.02 | 25,200.02 | 24,700.02 | 24,750.02 | 14,501.88 | 12,383,315 |
| 2025-02-27 | 24,250.02 | 24,550.02 | 24,000.02 | 24,550.02 | 14,384.69 | 7,119,789 |
| 2025-02-26 | 24,650.02 | 24,650.02 | 24,250.02 | 24,250.02 | 14,208.91 | 5,257,351 |
| 2025-02-25 | 24,750.02 | 24,900.02 | 24,500.02 | 24,600.02 | 14,413.99 | 6,701,037 |
| 2025-02-24 | 24,100.02 | 24,600.02 | 24,000.02 | 24,600.02 | 14,413.99 | 6,778,311 |
| 2025-02-21 | 24,350.02 | 24,400.02 | 24,050.02 | 24,100.02 | 14,121.02 | 5,702,307 |
| 2025-02-20 | 24,550.02 | 24,800.02 | 24,250.02 | 24,350.02 | 14,267.51 | 7,497,651 |
| 2025-02-19 | 24,550.02 | 24,550.02 | 24,300.02 | 24,500.02 | 14,355.40 | 7,630,336 |
| 2025-02-18 | 24,450.02 | 24,600.02 | 24,300.02 | 24,400.02 | 14,296.80 | 6,235,886 |
| 2025-02-17 | 24,250.02 | 24,600.02 | 24,050.02 | 24,350.02 | 14,267.51 | 11,482,055 |
| 2025-02-14 | 23,600.02 | 24,650.02 | 23,550.02 | 24,250.02 | 14,208.91 | 19,518,292 |
| 2025-02-13 | 23,450.02 | 23,550.02 | 23,250.02 | 23,500.02 | 13,769.46 | 3,003,700 |
| 2025-02-12 | 23,450.02 | 23,600.02 | 23,250.02 | 23,450.02 | 13,740.16 | 4,314,116 |
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.