PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 25,550.02 | 25,650.02 | 25,100.02 | 25,350.02 | 14,853.44 | 4,013,278 |
| 2024-11-08 | 25,700.02 | 25,950.02 | 25,400.02 | 25,500.02 | 14,941.33 | 6,012,741 |
| 2024-11-07 | 25,450.02 | 25,750.02 | 25,400.02 | 25,500.02 | 14,941.33 | 4,232,418 |
| 2024-11-06 | 25,500.02 | 25,500.02 | 25,100.02 | 25,350.02 | 14,853.44 | 4,808,557 |
| 2024-11-05 | 25,300.02 | 25,400.02 | 25,100.02 | 25,150.02 | 14,736.25 | 3,302,284 |
| 2024-11-04 | 25,900.02 | 25,900.02 | 25,100.02 | 25,200.02 | 14,765.55 | 5,420,913 |
| 2024-11-01 | 25,700.02 | 26,150.02 | 25,550.02 | 25,750.02 | 15,087.81 | 4,701,741 |
| 2024-10-31 | 25,850.02 | 25,900.02 | 25,600.02 | 25,650.02 | 15,029.22 | 3,734,055 |
| 2024-10-30 | 25,800.02 | 26,000.02 | 25,600.02 | 25,600.02 | 14,999.92 | 5,602,334 |
| 2024-10-29 | 25,900.02 | 26,000.02 | 25,700.02 | 25,750.02 | 15,087.81 | 4,251,945 |
| 2024-10-28 | 25,400.02 | 26,150.02 | 25,400.02 | 25,800.02 | 15,117.11 | 3,799,313 |
| 2024-10-25 | 26,150.02 | 26,150.02 | 25,600.02 | 25,650.02 | 15,029.22 | 5,628,871 |
| 2024-10-24 | 25,950.02 | 26,300.02 | 25,900.02 | 25,900.02 | 15,175.70 | 4,927,223 |
| 2024-10-23 | 25,900.02 | 26,000.02 | 25,550.02 | 25,850.02 | 15,146.41 | 4,116,756 |
| 2024-10-22 | 25,850.02 | 25,950.02 | 25,500.02 | 25,600.02 | 14,999.92 | 4,760,490 |
| 2024-10-21 | 26,150.02 | 26,250.02 | 25,800.02 | 25,800.02 | 15,117.11 | 6,363,064 |
| 2024-10-18 | 26,600.02 | 26,650.02 | 26,250.02 | 26,250.02 | 15,380.78 | 3,814,667 |
| 2024-10-17 | 26,400.02 | 26,550.02 | 25,850.02 | 26,550.02 | 15,556.56 | 7,038,342 |
| 2024-10-16 | 26,550.02 | 26,650.02 | 26,250.02 | 26,300.02 | 15,410.08 | 2,845,646 |
| 2024-10-15 | 27,050.02 | 27,150.02 | 26,100.02 | 26,600.02 | 15,585.86 | 13,601,185 |
| 2024-10-14 | 27,550.02 | 27,600.02 | 27,100.02 | 27,100.02 | 15,878.83 | 6,605,236 |
| 2024-10-11 | 27,600.02 | 27,750.02 | 27,350.02 | 27,550.02 | 16,142.50 | 4,156,479 |
| 2024-10-10 | 27,700.02 | 27,800.02 | 27,300.02 | 27,350.02 | 16,025.31 | 6,830,718 |
| 2024-10-09 | 28,000.02 | 28,000.02 | 27,450.02 | 27,700.02 | 16,230.39 | 8,029,394 |
| 2024-10-08 | 28,200.02 | 28,550.02 | 27,800.02 | 28,050.02 | 16,435.46 | 11,721,390 |
| 2024-10-07 | 28,000.02 | 28,200.02 | 27,700.02 | 27,950.02 | 16,376.87 | 4,801,547 |
| 2024-10-04 | 27,400.02 | 28,100.02 | 27,300.02 | 27,700.02 | 16,230.39 | 15,089,600 |
| 2024-10-03 | 27,700.02 | 27,800.02 | 26,900.02 | 27,250.02 | 15,966.72 | 8,168,922 |
| 2024-10-02 | 27,750.02 | 27,850.02 | 27,550.02 | 27,550.02 | 16,142.50 | 6,471,883 |
| 2024-10-01 | 27,750.02 | 27,850.02 | 27,400.02 | 27,400.02 | 16,054.61 | 7,081,402 |
| 2024-09-30 | 27,450.02 | 27,750.02 | 27,200.02 | 27,700.02 | 16,230.39 | 7,883,523 |
| 2024-09-27 | 27,450.02 | 27,500.02 | 27,150.02 | 27,250.02 | 15,966.72 | 6,469,212 |
| 2024-09-26 | 27,600.02 | 28,000.02 | 27,150.02 | 27,700.02 | 16,230.39 | 9,663,679 |
| 2024-09-25 | 27,700.02 | 27,700.02 | 27,400.02 | 27,600.02 | 16,171.79 | 8,458,995 |
| 2024-09-24 | 26,900.02 | 27,550.02 | 26,800.02 | 27,550.02 | 16,142.50 | 11,392,430 |
| 2024-09-23 | 27,150.02 | 27,200.02 | 26,800.02 | 26,850.02 | 15,732.34 | 4,737,124 |
| 2024-09-20 | 25,900.02 | 27,100.02 | 25,900.02 | 27,050.02 | 15,849.53 | 18,387,544 |
| 2024-09-19 | 25,750.02 | 25,950.02 | 25,600.02 | 25,750.02 | 15,087.81 | 3,738,394 |
| 2024-09-18 | 25,600.02 | 26,050.02 | 25,600.02 | 25,600.02 | 14,999.92 | 5,090,451 |
| 2024-09-17 | 25,550.02 | 25,550.02 | 25,050.02 | 25,400.02 | 14,882.74 | 6,171,296 |
| 2024-09-16 | 26,000.02 | 26,300.02 | 25,100.02 | 25,400.02 | 14,882.74 | 6,004,229 |
| 2024-09-13 | 26,550.02 | 26,550.02 | 25,900.02 | 26,000.02 | 15,234.30 | 5,555,935 |
| 2024-09-12 | 26,700.02 | 26,700.02 | 26,150.02 | 26,400.02 | 15,468.67 | 3,217,833 |
| 2024-09-11 | 26,250.02 | 26,500.02 | 26,100.02 | 26,400.02 | 15,468.67 | 4,820,407 |
| 2024-09-10 | 27,000.02 | 27,000.02 | 26,300.02 | 26,650.02 | 15,615.15 | 4,261,292 |
| 2024-09-09 | 26,500.02 | 27,100.02 | 26,450.02 | 26,800.02 | 15,703.05 | 4,315,367 |
| 2024-09-06 | 26,400.02 | 26,750.02 | 26,100.02 | 26,600.02 | 15,585.86 | 5,402,387 |
| 2024-09-05 | 26,750.02 | 26,950.02 | 26,100.02 | 26,250.02 | 15,380.78 | 4,843,272 |
| 2024-09-04 | 26,950.02 | 27,100.02 | 26,650.02 | 26,700.02 | 15,644.45 | 8,235,849 |
| 2024-08-30 | 27,500.02 | 27,500.02 | 27,250.02 | 27,450.02 | 16,083.90 | 2,940,278 |
| 2024-08-29 | 27,600.02 | 27,700.02 | 27,250.02 | 27,300.02 | 15,996.01 | 4,872,814 |
| 2024-08-28 | 27,500.02 | 27,750.02 | 27,350.02 | 27,600.02 | 16,171.79 | 4,287,495 |
| 2024-08-27 | 27,700.02 | 27,750.02 | 27,400.02 | 27,400.02 | 16,054.61 | 4,825,915 |
| 2024-08-26 | 28,450.02 | 28,450.02 | 27,450.02 | 27,600.02 | 16,171.79 | 8,818,331 |
| 2024-08-23 | 27,550.02 | 27,900.02 | 27,550.02 | 27,900.02 | 16,347.57 | 4,140,790 |
| 2024-08-22 | 28,150.02 | 28,150.02 | 27,600.02 | 27,800.02 | 16,288.98 | 6,966,408 |
| 2024-08-21 | 27,850.02 | 28,250.02 | 27,800.02 | 28,000.02 | 16,406.17 | 8,142,886 |
| 2024-08-20 | 27,300.02 | 27,700.02 | 27,100.02 | 27,650.02 | 16,201.09 | 7,336,425 |
| 2024-08-19 | 27,300.02 | 27,600.02 | 27,250.02 | 27,400.02 | 16,054.61 | 5,681,277 |
| 2024-08-16 | 26,600.02 | 27,300.02 | 26,450.02 | 27,200.02 | 15,937.42 | 8,193,457 |
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.