Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 25,750
-300 (-1.15%)
At close: Nov 21, 2025
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 25,700.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | - | 16,210,390 |
| Nov 21, 2025 | 25,800.00 | 26,100.00 | 24,750.00 | 25,750.00 | 25,750.00 | -1.15% | 11,568,720 |
| Nov 20, 2025 | 26,050.00 | 26,500.00 | 25,750.00 | 26,050.00 | 26,050.00 | - | 23,291,450 |
| Nov 19, 2025 | 26,150.00 | 26,900.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.38% | 18,338,790 |
| Nov 18, 2025 | 26,650.00 | 26,950.00 | 26,100.00 | 26,150.00 | 26,150.00 | -2.06% | 18,109,040 |
| Nov 17, 2025 | 26,500.00 | 27,300.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 18,441,750 |
| Nov 14, 2025 | 26,300.00 | 27,300.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.10% | 15,442,720 |
| Nov 13, 2025 | 24,450.00 | 26,150.00 | 24,000.00 | 26,150.00 | 26,150.00 | 6.95% | 31,150,670 |
| Nov 12, 2025 | 24,500.00 | 24,900.00 | 24,100.00 | 24,450.00 | 24,450.00 | -0.20% | 6,852,620 |
| Nov 11, 2025 | 24,800.00 | 24,900.00 | 23,700.00 | 24,500.00 | 24,500.00 | -0.81% | 8,496,601 |
| Nov 10, 2025 | 25,450.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | - | 17,172,060 |
| Nov 7, 2025 | 24,650.00 | 25,700.00 | 24,250.00 | 24,700.00 | 24,700.00 | - | 20,157,580 |
| Nov 6, 2025 | 24,250.00 | 25,000.00 | 23,800.00 | 24,700.00 | 24,700.00 | 1.86% | 12,801,680 |
| Nov 5, 2025 | 22,900.00 | 24,500.00 | 22,700.00 | 24,250.00 | 24,250.00 | 5.90% | 32,501,860 |
| Nov 4, 2025 | 22,100.00 | 23,300.00 | 21,300.00 | 22,900.00 | 22,900.00 | 3.39% | 17,027,780 |
| Nov 3, 2025 | 22,550.00 | 22,850.00 | 21,900.00 | 22,150.00 | 22,150.00 | 2.31% | 15,951,850 |
| Oct 31, 2025 | 20,700.00 | 21,650.00 | 20,400.00 | 21,650.00 | 21,650.00 | 6.91% | 12,566,460 |
| Oct 30, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.98% | 2,622,335 |
| Oct 29, 2025 | 20,300.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.49% | 3,296,837 |
| Oct 28, 2025 | 20,050.00 | 20,250.00 | 19,800.00 | 20,150.00 | 20,150.00 | 0.50% | 2,504,630 |
| Oct 27, 2025 | 20,300.00 | 20,400.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.50% | 2,372,944 |
| Oct 24, 2025 | 20,650.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 0.25% | 4,277,688 |
| Oct 23, 2025 | 20,400.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 1.52% | 2,234,410 |
| Oct 22, 2025 | 19,800.00 | 20,150.00 | 19,650.00 | 19,800.00 | 19,800.00 | 0.51% | 3,193,486 |
| Oct 21, 2025 | 19,000.00 | 20,200.00 | 19,000.00 | 19,700.00 | 19,700.00 | 4.23% | 5,774,068 |
| Oct 20, 2025 | 20,100.00 | 20,350.00 | 18,800.00 | 18,900.00 | 18,900.00 | -5.50% | 5,949,412 |
| Oct 17, 2025 | 20,400.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 5,703,227 |
| Oct 16, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 7,527,177 |
| Oct 15, 2025 | 20,850.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.44% | 4,691,917 |
| Oct 14, 2025 | 21,800.00 | 21,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 7,210,413 |
| Oct 13, 2025 | 21,100.00 | 21,300.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.31% | 8,231,826 |
| Oct 10, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.14% | 6,375,087 |
| Oct 9, 2025 | 21,400.00 | 22,100.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2.34% | 6,400,217 |
| Oct 8, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,350.00 | 21,350.00 | 1.43% | 2,887,250 |
| Oct 7, 2025 | 21,550.00 | 21,650.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.64% | 3,022,433 |
| Oct 6, 2025 | 21,000.00 | 21,400.00 | 20,850.00 | 21,400.00 | 21,400.00 | 2.88% | 3,103,865 |
| Oct 3, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.03% | 4,954,887 |
| Oct 2, 2025 | 21,800.00 | 21,850.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.38% | 3,540,715 |
| Oct 1, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.36% | 3,911,006 |
| Sep 30, 2025 | 22,450.00 | 22,450.00 | 21,600.00 | 22,050.00 | 22,050.00 | -2.65% | 4,408,994 |
| Sep 29, 2025 | 22,800.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,150.00 | - | 4,471,711 |
| Sep 26, 2025 | 23,100.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,150.00 | -1.52% | 4,863,674 |
| Sep 25, 2025 | 22,950.00 | 23,200.00 | 22,900.00 | 23,000.00 | 22,492.27 | 1.10% | 4,784,558 |
| Sep 24, 2025 | 22,550.00 | 22,850.00 | 22,450.00 | 22,750.00 | 22,247.79 | 1.11% | 3,817,059 |
| Sep 23, 2025 | 22,350.00 | 22,600.00 | 22,200.00 | 22,500.00 | 22,003.31 | 2.04% | 3,193,952 |
| Sep 22, 2025 | 22,700.00 | 22,850.00 | 22,050.00 | 22,050.00 | 21,563.25 | -3.08% | 9,589,767 |
| Sep 19, 2025 | 23,100.00 | 23,350.00 | 22,750.00 | 22,750.00 | 22,247.79 | -1.09% | 3,921,381 |
| Sep 18, 2025 | 23,400.00 | 23,550.00 | 22,850.00 | 23,000.00 | 22,492.27 | -2.13% | 7,742,919 |
| Sep 17, 2025 | 24,100.00 | 24,200.00 | 23,500.00 | 23,500.00 | 22,981.24 | -1.47% | 8,724,511 |
| Sep 16, 2025 | 24,000.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,323.51 | - | 12,729,710 |