Petrovietnam Drilling and Well Service Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 17,600
+150 (0.86%)
At close: Nov 4, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17,200.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 0.86% | 2,805,912 |
| Nov 3, 2026 | 17,700.00 | 17,950.00 | 17,150.00 | 17,450.00 | 17,450.00 | -1.41% | 5,696,274 |
| Nov 2, 2026 | 18,000.00 | 18,100.00 | 16,700.00 | 17,700.00 | 17,700.00 | -1.39% | 6,982,245 |
| Oct 30, 2026 | 18,250.00 | 18,250.00 | 17,950.00 | 17,950.00 | 17,950.00 | -2.18% | 5,876,026 |
| Oct 29, 2026 | 18,750.00 | 18,750.00 | 17,750.00 | 18,350.00 | 18,350.00 | -2.39% | 5,419,672 |
| Oct 28, 2026 | 18,550.00 | 18,800.00 | 18,250.00 | 18,800.00 | 18,800.00 | 1.62% | 8,216,987 |
| Oct 27, 2026 | 18,800.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.33% | 3,068,450 |
| Oct 26, 2026 | 18,850.00 | 19,300.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.27% | 11,060,087 |
| Oct 23, 2026 | 19,100.00 | 19,150.00 | 18,550.00 | 18,700.00 | 18,700.00 | -1.06% | 4,695,572 |
| Oct 22, 2026 | 18,150.00 | 19,000.00 | 18,000.00 | 18,900.00 | 18,900.00 | 5.00% | 13,599,349 |
| Oct 21, 2026 | 17,950.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 3,085,434 |
| Oct 20, 2026 | 17,800.00 | 18,000.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.69% | 2,940,536 |
| Oct 19, 2026 | 17,850.00 | 18,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.28% | 2,628,638 |
| Oct 16, 2026 | 17,850.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | -0.28% | 2,322,766 |
| Oct 15, 2026 | 17,900.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.67% | 2,889,596 |
| Oct 14, 2026 | 17,850.00 | 18,250.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.12% | 19,422,706 |
| Oct 13, 2026 | 17,900.00 | 18,100.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.56% | 26,279,107 |
| Oct 12, 2026 | 18,200.00 | 18,300.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.65% | 10,712,732 |
| Oct 9, 2026 | 18,450.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.27% | 6,057,140 |
| Oct 8, 2026 | 18,400.00 | 18,550.00 | 18,150.00 | 18,250.00 | 18,250.00 | -0.27% | 43,063,524 |
| Oct 7, 2026 | 18,600.00 | 18,650.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.61% | 4,127,368 |
| Oct 6, 2026 | 17,950.00 | 18,600.00 | 17,450.00 | 18,600.00 | 18,600.00 | 4.20% | 7,564,527 |
| Oct 5, 2026 | 17,950.00 | 18,100.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 16,558,990 |
| Oct 2, 2026 | 18,500.00 | 18,650.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.91% | 6,202,017 |
| Oct 1, 2026 | 18,300.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | 0.27% | 16,256,906 |
| Sep 30, 2026 | 18,600.00 | 18,850.00 | 17,650.00 | 18,300.00 | 18,300.00 | -3.43% | 6,224,123 |
| Sep 29, 2026 | 18,700.00 | 19,000.00 | 18,550.00 | 18,950.00 | 18,950.00 | 1.61% | 5,087,636 |
| Sep 28, 2026 | 18,100.00 | 18,650.00 | 17,850.00 | 18,650.00 | 18,650.00 | 3.61% | 12,079,973 |
| Sep 25, 2026 | 18,350.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.91% | 11,729,298 |
| Sep 24, 2026 | 19,100.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | -3.42% | 13,836,653 |
| Sep 23, 2026 | 19,150.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.78% | 9,836,236 |
| Sep 22, 2026 | 19,300.00 | 19,400.00 | 19,050.00 | 19,150.00 | 19,150.00 | -1.03% | 6,541,404 |
| Sep 21, 2026 | 19,200.00 | 19,500.00 | 19,000.00 | 19,350.00 | 19,350.00 | 0.78% | 5,520,912 |
| Sep 18, 2026 | 19,250.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | -0.26% | 9,373,791 |
| Sep 17, 2026 | 19,400.00 | 19,800.00 | 19,050.00 | 19,250.00 | 19,250.00 | -2.28% | 10,166,386 |
| Sep 16, 2026 | 19,850.00 | 20,400.00 | 19,650.00 | 19,700.00 | 19,700.00 | 0.25% | 12,990,428 |
| Sep 15, 2026 | 18,950.00 | 19,950.00 | 18,800.00 | 19,650.00 | 19,650.00 | 3.69% | 13,017,976 |
| Sep 14, 2026 | 18,550.00 | 19,100.00 | 18,400.00 | 18,950.00 | 18,950.00 | 2.16% | 5,885,581 |
| Sep 11, 2026 | 18,800.00 | 19,350.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0.27% | 10,337,746 |
| Sep 10, 2026 | 18,800.00 | 18,950.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.80% | 4,416,118 |
| Sep 9, 2026 | 18,850.00 | 19,200.00 | 18,600.00 | 18,650.00 | 18,650.00 | - | 3,499,721 |
| Sep 8, 2026 | 18,500.00 | 18,950.00 | 18,200.00 | 18,650.00 | 18,650.00 | 0.81% | 5,795,908 |
| Sep 7, 2026 | 19,100.00 | 19,150.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 6,252,736 |
| Sep 4, 2026 | 19,350.00 | 19,500.00 | 19,100.00 | 19,200.00 | 19,200.00 | -0.78% | 2,078,480 |
| Sep 3, 2026 | 19,450.00 | 19,900.00 | 19,300.00 | 19,350.00 | 19,350.00 | 1.04% | 5,075,191 |
| Aug 28, 2026 | 19,200.00 | 19,400.00 | 19,150.00 | 19,150.00 | 19,150.00 | -0.26% | 4,651,936 |
| Aug 27, 2026 | 19,600.00 | 19,650.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.04% | 2,441,265 |
| Aug 26, 2026 | 19,100.00 | 19,650.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.08% | 6,025,893 |
| Aug 25, 2026 | 19,400.00 | 19,400.00 | 18,950.00 | 19,200.00 | 19,200.00 | -0.78% | 5,859,449 |
| Aug 24, 2026 | 18,900.00 | 19,750.00 | 18,750.00 | 19,350.00 | 19,350.00 | 4.03% | 7,204,181 |