PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 23,550.02 | 23,600.02 | 23,150.02 | 23,250.02 | 13,622.98 | 4,568,805 |
| 2025-02-10 | 23,650.02 | 23,700.02 | 23,300.02 | 23,400.02 | 13,710.87 | 4,067,354 |
| 2025-02-07 | 23,750.02 | 23,850.02 | 23,450.02 | 23,650.02 | 13,857.35 | 4,687,888 |
| 2025-02-06 | 23,650.02 | 24,000.02 | 23,600.02 | 23,750.02 | 13,915.94 | 5,446,616 |
| 2025-02-05 | 23,750.02 | 24,100.02 | 23,650.02 | 23,650.02 | 13,857.35 | 6,689,354 |
| 2025-02-04 | 23,400.02 | 23,600.02 | 23,250.02 | 23,600.02 | 13,828.05 | 4,239,762 |
| 2025-02-03 | 23,500.02 | 23,500.02 | 22,950.02 | 23,400.02 | 13,710.87 | 6,533,636 |
| 2025-01-24 | 23,550.02 | 23,600.02 | 23,250.02 | 23,600.02 | 13,828.05 | 3,653,108 |
| 2025-01-23 | 23,100.02 | 23,600.02 | 23,100.02 | 23,550.02 | 13,798.76 | 3,352,020 |
| 2025-01-22 | 23,500.02 | 23,600.02 | 23,100.02 | 23,150.02 | 13,564.38 | 4,007,604 |
| 2025-01-21 | 23,450.02 | 23,700.02 | 23,150.02 | 23,500.02 | 13,769.46 | 7,432,788 |
| 2025-01-20 | 23,300.02 | 23,600.02 | 23,200.02 | 23,450.02 | 13,740.16 | 4,536,343 |
| 2025-01-17 | 22,650.02 | 23,300.02 | 22,450.02 | 23,300.02 | 13,652.27 | 7,315,719 |
| 2025-01-16 | 22,700.02 | 22,900.02 | 22,350.02 | 22,550.02 | 13,212.82 | 3,399,253 |
| 2025-01-15 | 22,400.02 | 22,550.02 | 22,100.02 | 22,400.02 | 13,124.93 | 5,515,379 |
| 2025-01-14 | 22,850.02 | 22,900.02 | 22,350.02 | 22,400.02 | 13,124.93 | 3,192,631 |
| 2025-01-13 | 22,450.02 | 22,850.02 | 22,450.02 | 22,750.02 | 13,330.01 | 4,284,825 |
| 2025-01-10 | 22,200.02 | 22,800.02 | 22,100.02 | 22,150.02 | 12,978.45 | 6,539,477 |
| 2025-01-09 | 22,200.02 | 22,450.02 | 22,150.02 | 22,150.02 | 12,978.45 | 3,630,410 |
| 2025-01-08 | 22,150.02 | 22,400.02 | 21,700.02 | 22,150.02 | 12,978.45 | 6,409,629 |
| 2025-01-07 | 23,000.02 | 23,150.02 | 21,950.02 | 22,150.02 | 12,978.45 | 9,178,334 |
| 2025-01-06 | 23,650.02 | 23,800.02 | 22,900.02 | 22,950.02 | 13,447.20 | 5,304,584 |
| 2025-01-03 | 23,650.02 | 23,900.02 | 23,400.02 | 23,500.02 | 13,769.46 | 5,861,696 |
| 2025-01-02 | 23,500.02 | 23,650.02 | 23,400.02 | 23,450.02 | 13,740.16 | 2,700,610 |
| 2024-12-31 | 23,750.02 | 23,900.02 | 23,400.02 | 23,400.02 | 13,710.87 | 5,111,481 |
| 2024-12-30 | 24,100.02 | 24,100.02 | 23,600.02 | 23,700.02 | 13,886.65 | 3,849,049 |
| 2024-12-27 | 24,150.02 | 24,200.02 | 23,650.02 | 24,100.02 | 14,121.02 | 5,153,706 |
| 2024-12-26 | 24,100.02 | 24,500.02 | 24,050.02 | 24,050.02 | 14,091.73 | 6,327,181 |
| 2024-12-25 | 23,750.02 | 24,200.02 | 23,750.02 | 23,950.02 | 14,033.13 | 5,923,950 |
| 2024-12-24 | 23,700.02 | 23,800.02 | 23,450.02 | 23,600.02 | 13,828.05 | 4,389,471 |
| 2024-12-23 | 24,000.02 | 24,200.02 | 23,700.02 | 23,700.02 | 13,886.65 | 3,909,800 |
| 2024-12-20 | 24,200.02 | 24,200.02 | 23,850.02 | 23,900.02 | 14,003.83 | 3,886,601 |
| 2024-12-19 | 23,800.02 | 24,400.02 | 23,650.02 | 24,200.02 | 14,179.62 | 9,091,880 |
| 2024-12-18 | 23,450.02 | 24,350.02 | 23,400.02 | 24,150.02 | 14,150.32 | 5,660,582 |
| 2024-12-17 | 23,900.02 | 23,950.02 | 23,350.02 | 23,450.02 | 13,740.16 | 5,268,700 |
| 2024-12-16 | 23,600.02 | 24,000.02 | 23,600.02 | 23,900.02 | 14,003.83 | 3,712,858 |
| 2024-12-13 | 23,300.02 | 23,900.02 | 23,300.02 | 23,600.02 | 13,828.05 | 5,125,333 |
| 2024-12-12 | 23,850.02 | 24,100.02 | 23,800.02 | 23,950.02 | 14,033.13 | 3,526,097 |
| 2024-12-11 | 23,900.02 | 24,050.02 | 23,700.02 | 23,750.02 | 13,915.94 | 5,501,526 |
| 2024-12-10 | 24,200.02 | 24,200.02 | 23,800.02 | 23,900.02 | 14,003.83 | 4,377,621 |
| 2024-12-09 | 24,000.02 | 24,200.02 | 24,000.02 | 24,100.02 | 14,121.02 | 3,054,271 |
| 2024-12-06 | 23,950.02 | 24,300.02 | 23,850.02 | 24,000.02 | 14,062.43 | 6,056,302 |
| 2024-12-05 | 23,150.02 | 23,800.02 | 23,000.02 | 23,800.02 | 13,945.24 | 5,982,699 |
| 2024-12-04 | 23,400.02 | 23,600.02 | 23,100.02 | 23,150.02 | 13,564.38 | 4,232,752 |
| 2024-12-03 | 23,600.02 | 23,600.02 | 23,250.02 | 23,250.02 | 13,622.98 | 4,457,399 |
| 2024-12-02 | 23,800.02 | 23,800.02 | 23,400.02 | 23,550.02 | 13,798.76 | 4,342,405 |
| 2024-11-29 | 23,750.02 | 23,750.02 | 23,500.02 | 23,700.02 | 13,886.65 | 3,406,096 |
| 2024-11-28 | 23,700.02 | 24,000.02 | 23,450.02 | 23,600.02 | 13,828.05 | 4,836,930 |
| 2024-11-27 | 23,750.02 | 23,800.02 | 23,500.02 | 23,500.02 | 13,769.46 | 3,597,864 |
| 2024-11-26 | 23,650.02 | 23,950.02 | 23,500.02 | 23,850.02 | 13,974.54 | 4,214,727 |
| 2024-11-25 | 23,700.02 | 23,950.02 | 23,500.02 | 23,900.02 | 14,003.83 | 4,184,184 |
| 2024-11-22 | 23,500.02 | 23,950.02 | 23,500.02 | 23,550.02 | 13,798.76 | 4,589,084 |
| 2024-11-21 | 23,300.02 | 23,750.02 | 23,150.02 | 23,600.02 | 13,828.05 | 5,007,001 |
| 2024-11-20 | 23,200.02 | 23,500.02 | 22,550.02 | 23,200.02 | 13,593.68 | 6,066,816 |
| 2024-11-19 | 23,650.02 | 23,700.02 | 23,100.02 | 23,100.02 | 13,535.09 | 3,878,256 |
| 2024-11-18 | 23,200.02 | 23,550.02 | 23,000.02 | 23,400.02 | 13,710.87 | 3,624,735 |
| 2024-11-15 | 23,100.02 | 23,550.02 | 23,000.02 | 23,200.02 | 13,593.68 | 7,714,954 |
| 2024-11-14 | 23,700.02 | 23,750.02 | 23,200.02 | 23,200.02 | 13,593.68 | 4,272,307 |
| 2024-11-13 | 24,200.02 | 24,200.02 | 23,200.02 | 23,800.02 | 13,945.24 | 13,774,928 |
| 2024-11-12 | 25,400.02 | 25,450.02 | 24,100.02 | 24,200.02 | 14,179.62 | 15,506,683 |
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.