Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 34,300
+50 (0.15%)
At close: Mar 23, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 36,700.00 | 36,800.00 | 34,250.00 | 34,250.00 | 34,250.00 | -6.93% | 8,649,084 |
| Mar 19, 2026 | 37,550.00 | 37,850.00 | 35,500.00 | 36,800.00 | 36,800.00 | -0.81% | 6,197,573 |
| Mar 18, 2026 | 34,350.00 | 37,100.00 | 34,300.00 | 37,100.00 | 37,100.00 | 6.92% | 6,361,275 |
| Mar 17, 2026 | 36,650.00 | 37,400.00 | 34,600.00 | 34,700.00 | 34,700.00 | -6.72% | 13,546,700 |
| Mar 16, 2026 | 40,100.00 | 40,100.00 | 37,200.00 | 37,200.00 | 37,200.00 | -7.00% | 9,647,970 |
| Mar 13, 2026 | 41,000.00 | 42,300.00 | 38,400.00 | 40,000.00 | 40,000.00 | -3.03% | 12,308,770 |
| Mar 12, 2026 | 41,950.00 | 41,950.00 | 40,500.00 | 41,250.00 | 41,250.00 | 0.12% | 3,558,217 |
| Mar 11, 2026 | 39,300.00 | 41,200.00 | 38,000.00 | 41,200.00 | 41,200.00 | 4.17% | 6,331,930 |
| Mar 10, 2026 | 37,700.00 | 41,000.00 | 36,800.00 | 39,550.00 | 39,550.00 | 0.13% | 10,690,660 |
| Mar 9, 2026 | 45,250.00 | 45,250.00 | 39,350.00 | 39,500.00 | 39,500.00 | -6.62% | 20,117,700 |
| Mar 6, 2026 | 42,500.00 | 43,100.00 | 41,500.00 | 42,300.00 | 42,300.00 | 0.12% | 10,156,190 |
| Mar 5, 2026 | 44,300.00 | 44,800.00 | 42,000.00 | 42,250.00 | 42,250.00 | -6.11% | 15,818,640 |
| Mar 4, 2026 | 45,000.00 | 45,500.00 | 41,650.00 | 45,000.00 | 45,000.00 | 1.93% | 17,339,690 |
| Mar 3, 2026 | 44,150.00 | 44,150.00 | 40,500.00 | 44,150.00 | 44,150.00 | 6.90% | 20,471,390 |
| Mar 2, 2026 | 41,300.00 | 41,300.00 | 41,150.00 | 41,300.00 | 41,300.00 | 6.99% | 12,362,210 |
| Feb 27, 2026 | 37,550.00 | 39,500.00 | 37,300.00 | 38,600.00 | 38,600.00 | 3.21% | 9,393,897 |
| Feb 26, 2026 | 36,700.00 | 37,400.00 | 35,700.00 | 37,400.00 | 37,400.00 | 2.19% | 11,467,100 |
| Feb 25, 2026 | 37,200.00 | 37,950.00 | 36,200.00 | 36,600.00 | 36,600.00 | -1.08% | 8,762,796 |
| Feb 24, 2026 | 36,850.00 | 37,350.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 9,348,281 |
| Feb 23, 2026 | 35,400.00 | 36,500.00 | 35,050.00 | 36,500.00 | 36,500.00 | 6.88% | 10,976,950 |
| Feb 13, 2026 | 33,050.00 | 34,150.00 | 32,900.00 | 34,150.00 | 34,150.00 | 3.02% | 5,750,679 |
| Feb 12, 2026 | 33,150.00 | 33,900.00 | 32,850.00 | 33,150.00 | 33,150.00 | 1.69% | 6,117,377 |
| Feb 11, 2026 | 32,500.00 | 32,600.00 | 31,650.00 | 32,600.00 | 32,600.00 | 0.46% | 10,105,100 |
| Feb 10, 2026 | 34,050.00 | 34,900.00 | 31,650.00 | 32,450.00 | 32,450.00 | -4.56% | 12,350,640 |
| Feb 9, 2026 | 33,150.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 3.50% | 8,759,930 |
| Feb 6, 2026 | 32,800.00 | 34,100.00 | 31,300.00 | 32,850.00 | 32,850.00 | -2.09% | 14,521,630 |
| Feb 5, 2026 | 33,650.00 | 34,350.00 | 32,800.00 | 33,550.00 | 33,550.00 | 0.15% | 13,337,620 |
| Feb 4, 2026 | 32,650.00 | 33,650.00 | 32,500.00 | 33,500.00 | 33,500.00 | 1.52% | 10,580,666 |
| Feb 3, 2026 | 33,600.00 | 33,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.45% | 14,470,100 |
| Feb 2, 2026 | 30,950.00 | 33,150.00 | 30,400.00 | 33,150.00 | 33,150.00 | 6.94% | 21,454,312 |
| Jan 30, 2026 | 30,550.00 | 31,700.00 | 30,200.00 | 31,000.00 | 31,000.00 | 3.33% | 16,007,952 |
| Jan 29, 2026 | 31,000.00 | 31,050.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.64% | 6,749,632 |
| Jan 28, 2026 | 30,350.00 | 31,350.00 | 29,600.00 | 30,500.00 | 30,500.00 | 4.10% | 19,579,250 |
| Jan 27, 2026 | 27,800.00 | 29,300.00 | 27,400.00 | 29,300.00 | 29,300.00 | 6.93% | 14,393,561 |
| Jan 26, 2026 | 28,000.00 | 28,500.00 | 26,950.00 | 27,400.00 | 27,400.00 | -0.72% | 12,893,560 |
| Jan 23, 2026 | 29,300.00 | 29,300.00 | 27,300.00 | 27,600.00 | 27,600.00 | -5.15% | 8,037,840 |
| Jan 22, 2026 | 30,000.00 | 30,200.00 | 28,600.00 | 29,100.00 | 29,100.00 | -2.18% | 6,803,046 |
| Jan 21, 2026 | 28,500.00 | 29,800.00 | 28,200.00 | 29,750.00 | 29,750.00 | 4.39% | 7,171,668 |
| Jan 20, 2026 | 29,450.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.73% | 6,753,928 |
| Jan 19, 2026 | 29,000.00 | 29,700.00 | 28,650.00 | 29,300.00 | 29,300.00 | 1.38% | 5,062,357 |
| Jan 16, 2026 | 29,500.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.52% | 7,212,067 |
| Jan 15, 2026 | 29,450.00 | 29,850.00 | 28,600.00 | 29,050.00 | 29,050.00 | -2.19% | 11,135,910 |
| Jan 14, 2026 | 30,900.00 | 31,500.00 | 29,450.00 | 29,700.00 | 29,700.00 | -2.14% | 11,896,130 |
| Jan 13, 2026 | 28,500.00 | 30,350.00 | 28,450.00 | 30,350.00 | 30,350.00 | 6.87% | 15,399,000 |
| Jan 12, 2026 | 29,500.00 | 29,750.00 | 27,850.00 | 28,400.00 | 28,400.00 | -3.73% | 14,587,153 |
| Jan 9, 2026 | 30,400.00 | 31,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.96% | 9,740,945 |
| Jan 8, 2026 | 30,200.00 | 30,950.00 | 29,450.00 | 30,400.00 | 30,400.00 | 1.33% | 17,087,570 |
| Jan 7, 2026 | 29,350.00 | 30,100.00 | 29,050.00 | 30,000.00 | 30,000.00 | 1.35% | 11,663,190 |
| Jan 6, 2026 | 29,000.00 | 30,200.00 | 28,900.00 | 29,600.00 | 29,600.00 | 1.72% | 9,490,053 |
| Jan 5, 2026 | 29,000.00 | 29,800.00 | 28,200.00 | 29,100.00 | 29,100.00 | 2.65% | 14,370,630 |