Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 32,550
-200 (-0.61%)
At close: Jul 3, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 32,800.00 | 33,000.00 | 32,550.00 | 32,550.00 | 32,550.00 | -0.61% | 2,386,956 |
| Jul 2, 2026 | 33,350.00 | 33,450.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.09% | 23,858,770 |
| Jul 1, 2026 | 33,150.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1.98% | 4,370,844 |
| Jun 30, 2026 | 32,700.00 | 33,000.00 | 32,200.00 | 32,800.00 | 32,800.00 | 0.46% | 23,774,370 |
| Jun 29, 2026 | 31,950.00 | 33,300.00 | 31,850.00 | 32,650.00 | 32,650.00 | 3.32% | 5,302,314 |
| Jun 26, 2026 | 32,000.00 | 32,300.00 | 31,600.00 | 31,600.00 | 31,600.00 | - | 3,571,376 |
| Jun 25, 2026 | 32,300.00 | 32,450.00 | 31,550.00 | 31,600.00 | 31,600.00 | -1.10% | 3,153,208 |
| Jun 24, 2026 | 31,400.00 | 32,000.00 | 30,900.00 | 31,950.00 | 31,950.00 | 3.23% | 4,443,572 |
| Jun 23, 2026 | 31,950.00 | 32,150.00 | 30,800.00 | 30,950.00 | 30,950.00 | -3.73% | 3,865,531 |
| Jun 22, 2026 | 31,000.00 | 32,750.00 | 31,000.00 | 32,150.00 | 32,150.00 | 3.54% | 6,587,239 |
| Jun 19, 2026 | 31,000.00 | 31,050.00 | 30,700.00 | 31,050.00 | 31,050.00 | - | 1,751,617 |
| Jun 18, 2026 | 30,250.00 | 31,350.00 | 30,250.00 | 31,050.00 | 31,050.00 | 2.64% | 6,494,952 |
| Jun 17, 2026 | 30,150.00 | 30,450.00 | 29,500.00 | 30,250.00 | 30,250.00 | 0.33% | 2,150,301 |
| Jun 16, 2026 | 29,300.00 | 30,150.00 | 29,200.00 | 30,150.00 | 30,150.00 | 3.08% | 3,624,991 |
| Jun 15, 2026 | 29,500.00 | 29,550.00 | 28,800.00 | 29,250.00 | 29,250.00 | -2.50% | 3,076,323 |
| Jun 12, 2026 | 30,000.00 | 30,350.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.50% | 2,784,274 |
| Jun 11, 2026 | 30,400.00 | 30,850.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0.17% | 1,562,732 |
| Jun 10, 2026 | 30,350.00 | 30,450.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.82% | 2,543,574 |
| Jun 9, 2026 | 30,600.00 | 30,600.00 | 30,150.00 | 30,350.00 | 30,350.00 | -0.16% | 1,327,112 |
| Jun 8, 2026 | 30,500.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.98% | 1,902,865 |
| Jun 5, 2026 | 30,750.00 | 31,200.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.16% | 1,717,835 |
| Jun 4, 2026 | 30,250.00 | 31,450.00 | 30,000.00 | 30,750.00 | 30,750.00 | 2.50% | 3,672,686 |
| Jun 3, 2026 | 29,300.00 | 30,000.00 | 29,200.00 | 30,000.00 | 30,000.00 | 2.56% | 1,624,853 |
| Jun 2, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 29,250.00 | 29,250.00 | -2.50% | 3,706,568 |
| Jun 1, 2026 | 30,550.00 | 30,850.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.64% | 1,548,058 |
| May 29, 2026 | 30,000.00 | 30,650.00 | 29,650.00 | 30,500.00 | 30,500.00 | 1.67% | 4,426,901 |
| May 28, 2026 | 30,200.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.50% | 3,090,168 |
| May 27, 2026 | 30,300.00 | 30,650.00 | 30,050.00 | 30,150.00 | 30,150.00 | - | 2,959,651 |
| May 26, 2026 | 30,500.00 | 30,750.00 | 30,000.00 | 30,150.00 | 30,150.00 | 0.50% | 2,224,758 |
| May 25, 2026 | 31,000.00 | 31,050.00 | 29,850.00 | 30,000.00 | 30,000.00 | -4.91% | 7,648,526 |
| May 22, 2026 | 32,650.00 | 32,650.00 | 31,450.00 | 31,550.00 | 31,550.00 | -3.66% | 4,012,142 |
| May 21, 2026 | 33,200.00 | 33,300.00 | 31,800.00 | 32,750.00 | 32,750.00 | -1.95% | 5,774,752 |
| May 20, 2026 | 32,800.00 | 33,800.00 | 31,000.00 | 33,400.00 | 33,400.00 | 0.30% | 6,685,057 |
| May 19, 2026 | 36,000.00 | 36,050.00 | 33,300.00 | 33,300.00 | 33,300.00 | -6.98% | 13,121,550 |
| May 18, 2026 | 34,200.00 | 36,050.00 | 34,150.00 | 35,800.00 | 35,800.00 | 6.23% | 12,017,100 |
| May 15, 2026 | 32,850.00 | 34,150.00 | 32,800.00 | 33,700.00 | 33,700.00 | 1.35% | 5,637,875 |
| May 14, 2026 | 34,000.00 | 34,200.00 | 32,900.00 | 33,250.00 | 33,250.00 | -1.92% | 4,348,398 |
| May 13, 2026 | 32,000.00 | 34,050.00 | 31,600.00 | 33,900.00 | 33,900.00 | 6.44% | 12,307,460 |
| May 12, 2026 | 31,900.00 | 31,900.00 | 30,950.00 | 31,850.00 | 31,850.00 | 1.59% | 3,336,547 |
| May 11, 2026 | 31,000.00 | 31,550.00 | 30,500.00 | 31,350.00 | 31,350.00 | 1.79% | 3,737,087 |
| May 8, 2026 | 31,700.00 | 31,900.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.53% | 3,439,083 |
| May 7, 2026 | 32,450.00 | 33,000.00 | 31,400.00 | 31,600.00 | 31,600.00 | -2.77% | 5,426,450 |
| May 6, 2026 | 33,150.00 | 33,300.00 | 32,400.00 | 32,500.00 | 32,500.00 | -1.52% | 4,986,199 |
| May 5, 2026 | 31,750.00 | 33,000.00 | 31,050.00 | 33,000.00 | 33,000.00 | 3.94% | 5,152,960 |
| May 4, 2026 | 32,000.00 | 32,800.00 | 31,450.00 | 31,750.00 | 31,750.00 | 2.42% | 4,268,905 |
| Apr 29, 2026 | 30,000.00 | 31,250.00 | 29,900.00 | 31,000.00 | 31,000.00 | 1.64% | 3,176,769 |
| Apr 28, 2026 | 31,450.00 | 31,450.00 | 29,500.00 | 30,500.00 | 30,500.00 | -2.87% | 6,900,934 |
| Apr 24, 2026 | 31,900.00 | 32,700.00 | 31,350.00 | 31,400.00 | 31,400.00 | -0.79% | 3,724,673 |
| Apr 23, 2026 | 31,900.00 | 32,250.00 | 30,050.00 | 31,650.00 | 31,650.00 | -0.78% | 5,433,489 |
| Apr 22, 2026 | 32,600.00 | 32,750.00 | 31,850.00 | 31,900.00 | 31,900.00 | -1.85% | 3,644,802 |