PetroVietnam Drilling & Well Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,850.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | 2,322,766 |
| 2026-10-15 | 17,900.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 2,889,596 |
| 2026-10-14 | 17,850.00 | 18,250.00 | 17,600.00 | 18,000.00 | 18,000.00 | 19,422,705 |
| 2026-10-13 | 17,900.00 | 18,100.00 | 17,600.00 | 17,800.00 | 17,800.00 | 26,279,107 |
| 2026-10-12 | 18,200.00 | 18,300.00 | 17,850.00 | 17,900.00 | 17,900.00 | 10,712,732 |
| 2026-10-09 | 18,450.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | 6,057,140 |
| 2026-10-08 | 18,400.00 | 18,550.00 | 18,150.00 | 18,250.00 | 18,250.00 | 43,063,523 |
| 2026-10-07 | 18,600.00 | 18,650.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4,127,368 |
| 2026-10-06 | 17,950.00 | 18,600.00 | 17,450.00 | 18,600.00 | 18,600.00 | 7,564,527 |
| 2026-10-05 | 17,950.00 | 18,100.00 | 17,850.00 | 17,850.00 | 17,850.00 | 16,558,990 |
| 2026-10-02 | 18,500.00 | 18,650.00 | 17,950.00 | 18,000.00 | 18,000.00 | 6,202,017 |
| 2026-10-01 | 18,300.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | 16,256,906 |
| 2026-09-30 | 18,600.00 | 18,850.00 | 17,650.00 | 18,300.00 | 18,300.00 | 6,224,123 |
| 2026-09-29 | 18,700.00 | 19,000.00 | 18,550.00 | 18,950.00 | 18,950.00 | 5,087,636 |
| 2026-09-28 | 18,100.00 | 18,650.00 | 17,850.00 | 18,650.00 | 18,650.00 | 12,079,973 |
| 2026-09-25 | 18,350.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 11,729,298 |
| 2026-09-24 | 19,100.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | 13,836,653 |
| 2026-09-23 | 19,150.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,836,236 |
| 2026-09-22 | 19,300.00 | 19,400.00 | 19,050.00 | 19,150.00 | 19,150.00 | 6,541,404 |
| 2026-09-21 | 19,200.00 | 19,500.00 | 19,000.00 | 19,350.00 | 19,350.00 | 5,520,912 |
| 2026-09-18 | 19,250.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 9,373,791 |
| 2026-09-17 | 19,400.00 | 19,800.00 | 19,050.00 | 19,250.00 | 19,250.00 | 10,166,386 |
| 2026-09-16 | 19,850.00 | 20,400.00 | 19,650.00 | 19,700.00 | 19,700.00 | 12,990,428 |
| 2026-09-15 | 18,950.00 | 19,950.00 | 18,800.00 | 19,650.00 | 19,650.00 | 13,017,976 |
| 2026-09-14 | 18,550.00 | 19,100.00 | 18,400.00 | 18,950.00 | 18,950.00 | 5,885,581 |
| 2026-09-11 | 18,800.00 | 19,350.00 | 18,550.00 | 18,550.00 | 18,550.00 | 10,337,746 |
| 2026-09-10 | 18,800.00 | 18,950.00 | 18,450.00 | 18,500.00 | 18,500.00 | 4,416,118 |
| 2026-09-09 | 18,850.00 | 19,200.00 | 18,600.00 | 18,650.00 | 18,650.00 | 3,499,721 |
| 2026-09-08 | 18,500.00 | 18,950.00 | 18,200.00 | 18,650.00 | 18,650.00 | 5,795,908 |
| 2026-09-07 | 19,100.00 | 19,150.00 | 18,500.00 | 18,500.00 | 18,500.00 | 6,252,736 |
| 2026-09-04 | 19,350.00 | 19,500.00 | 19,100.00 | 19,200.00 | 19,200.00 | 2,078,480 |
| 2026-09-03 | 19,450.00 | 19,900.00 | 19,300.00 | 19,350.00 | 19,350.00 | 5,075,191 |
| 2026-08-28 | 19,200.00 | 19,400.00 | 19,150.00 | 19,150.00 | 19,150.00 | 4,651,936 |
| 2026-08-27 | 19,600.00 | 19,650.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,441,265 |
| 2026-08-26 | 19,100.00 | 19,650.00 | 19,100.00 | 19,600.00 | 19,600.00 | 6,025,893 |
| 2026-08-25 | 19,400.00 | 19,400.00 | 18,950.00 | 19,200.00 | 19,200.00 | 5,859,449 |
| 2026-08-24 | 18,900.00 | 19,750.00 | 18,750.00 | 19,350.00 | 19,350.00 | 7,204,181 |
| 2026-08-21 | 18,400.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,600.00 | 11,914,714 |
| 2026-08-20 | 18,450.00 | 18,550.00 | 18,150.00 | 18,350.00 | 18,350.00 | 21,533,938 |
| 2026-08-19 | 18,600.00 | 18,650.00 | 18,250.00 | 18,400.00 | 18,400.00 | 12,610,054 |
| 2026-08-18 | 18,350.00 | 19,000.00 | 18,200.00 | 18,500.00 | 18,500.00 | 21,250,324 |
| 2026-08-17 | 18,100.00 | 18,250.00 | 17,650.00 | 18,150.00 | 18,150.00 | 5,457,862 |
| 2026-08-14 | 18,550.00 | 18,550.00 | 17,900.00 | 17,950.00 | 17,950.00 | 19,924,752 |
| 2026-08-13 | 18,700.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1,977,052 |
| 2026-08-12 | 18,300.00 | 18,900.00 | 18,100.00 | 18,700.00 | 18,700.00 | 5,161,020 |
| 2026-08-11 | 18,300.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | 5,213,545 |
| 2026-08-10 | 18,500.00 | 18,500.00 | 18,050.00 | 18,250.00 | 18,250.00 | 7,003,136 |
| 2026-08-07 | 17,850.00 | 18,550.00 | 17,850.00 | 18,050.00 | 18,050.00 | 8,404,591 |
| 2026-08-06 | 18,050.00 | 18,200.00 | 17,750.00 | 17,750.00 | 17,750.00 | 6,135,754 |
| 2026-08-05 | 18,100.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | 7,414,818 |
| 2026-08-04 | 18,300.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | 4,187,852 |
| 2026-08-03 | 18,000.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 16,887,268 |
| 2026-07-31 | 18,800.00 | 18,800.00 | 18,000.00 | 18,150.00 | 18,150.00 | 19,093,432 |
| 2026-07-30 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2,056,363 |
| 2026-07-29 | 18,400.00 | 18,600.00 | 18,250.00 | 18,400.00 | 18,400.00 | 22,491,492 |
| 2026-07-28 | 18,300.00 | 18,400.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1,372,914 |
| 2026-07-27 | 18,500.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1,737,805 |
| 2026-07-24 | 18,500.00 | 19,400.00 | 18,200.00 | 19,000.00 | 19,000.00 | 4,297,369 |
| 2026-07-23 | 18,450.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 3,878,125 |
| 2026-07-22 | 18,500.00 | 18,550.00 | 17,350.00 | 17,500.00 | 17,500.00 | 3,330,371 |
Page 1 of 5 · 247 trading daysOlder →
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.