Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 21,400
+600 (2.88%)
At close: Oct 6, 2025
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 24,350.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,323.51 | -0.21% | 8,803,190 |
| Sep 12, 2025 | 22,950.00 | 24,200.00 | 22,650.00 | 23,900.00 | 23,372.41 | 4.60% | 21,726,260 |
| Sep 11, 2025 | 22,800.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,345.59 | 0.66% | 11,687,010 |
| Sep 10, 2025 | 22,350.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,198.90 | 2.48% | 6,348,738 |
| Sep 9, 2025 | 22,550.00 | 22,600.00 | 21,800.00 | 22,150.00 | 21,661.04 | -0.23% | 4,470,118 |
| Sep 8, 2025 | 22,700.00 | 23,300.00 | 22,200.00 | 22,200.00 | 21,709.93 | -1.99% | 9,985,411 |
| Sep 5, 2025 | 22,600.00 | 23,500.00 | 22,400.00 | 22,650.00 | 22,150.00 | 0.89% | 16,911,210 |
| Sep 4, 2025 | 22,300.00 | 22,700.00 | 22,150.00 | 22,450.00 | 21,954.42 | 2.05% | 8,389,656 |
| Sep 3, 2025 | 21,600.00 | 22,250.00 | 21,550.00 | 22,000.00 | 21,514.35 | 3.29% | 8,865,191 |
| Aug 29, 2025 | 21,600.00 | 21,700.00 | 21,300.00 | 21,300.00 | 20,829.80 | -0.93% | 4,275,013 |
| Aug 28, 2025 | 21,500.00 | 21,600.00 | 21,250.00 | 21,500.00 | 21,025.39 | 0.47% | 2,186,295 |
| Aug 27, 2025 | 21,500.00 | 21,800.00 | 21,200.00 | 21,400.00 | 20,927.59 | - | 7,903,356 |
| Aug 26, 2025 | 21,000.00 | 21,450.00 | 20,850.00 | 21,400.00 | 20,927.59 | 3.13% | 3,702,524 |
| Aug 25, 2025 | 21,400.00 | 21,550.00 | 20,700.00 | 20,750.00 | 20,291.94 | -2.35% | 5,727,482 |
| Aug 22, 2025 | 21,650.00 | 22,400.00 | 21,200.00 | 21,250.00 | 20,780.91 | -2.75% | 8,886,463 |
| Aug 21, 2025 | 22,500.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,367.66 | -1.58% | 7,889,471 |
| Aug 20, 2025 | 23,000.00 | 23,000.00 | 21,600.00 | 22,200.00 | 21,709.93 | -3.27% | 12,733,220 |
| Aug 19, 2025 | 23,150.00 | 23,650.00 | 22,950.00 | 22,950.00 | 22,443.38 | 0.44% | 8,919,493 |
| Aug 18, 2025 | 23,000.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,345.59 | 0.44% | 10,270,670 |
| Aug 15, 2025 | 23,100.00 | 23,750.00 | 22,750.00 | 22,750.00 | 22,247.79 | -0.66% | 15,692,760 |
| Aug 14, 2025 | 22,800.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,394.48 | 0.66% | 10,843,720 |
| Aug 13, 2025 | 23,050.00 | 23,100.00 | 22,250.00 | 22,750.00 | 22,247.79 | -1.09% | 15,986,000 |
| Aug 12, 2025 | 23,150.00 | 23,400.00 | 22,650.00 | 23,000.00 | 22,492.27 | - | 15,031,020 |
| Aug 11, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,000.00 | 22,492.27 | - | 11,638,980 |
| Aug 8, 2025 | 21,650.00 | 23,000.00 | 21,650.00 | 23,000.00 | 22,492.27 | 6.98% | 31,336,160 |
| Aug 7, 2025 | 21,650.00 | 21,800.00 | 21,350.00 | 21,500.00 | 21,025.39 | - | 6,323,391 |
| Aug 6, 2025 | 20,900.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,025.39 | 2.63% | 10,744,940 |
| Aug 5, 2025 | 21,250.00 | 21,500.00 | 20,800.00 | 20,950.00 | 20,487.53 | -0.71% | 12,629,090 |
| Aug 4, 2025 | 21,200.00 | 21,400.00 | 21,000.00 | 21,100.00 | 20,634.22 | -0.94% | 6,904,193 |
| Aug 1, 2025 | 21,250.00 | 21,700.00 | 21,250.00 | 21,300.00 | 20,829.80 | 0.71% | 7,836,132 |
| Jul 31, 2025 | 21,700.00 | 21,750.00 | 21,050.00 | 21,150.00 | 20,683.11 | - | 9,119,662 |