Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 18,300
-400 (-2.14%)
At close: Aug 13, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18,700.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 1,977,052 |
| Aug 12, 2026 | 18,300.00 | 18,900.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.75% | 5,161,020 |
| Aug 11, 2026 | 18,300.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.27% | 5,213,545 |
| Aug 10, 2026 | 18,500.00 | 18,500.00 | 18,050.00 | 18,250.00 | 18,250.00 | 1.11% | 7,003,136 |
| Aug 7, 2026 | 17,850.00 | 18,550.00 | 17,850.00 | 18,050.00 | 18,050.00 | 1.69% | 8,404,591 |
| Aug 6, 2026 | 18,050.00 | 18,200.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.84% | 6,135,754 |
| Aug 5, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | -1.10% | 7,414,818 |
| Aug 4, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | - | 4,187,852 |
| Aug 3, 2026 | 18,000.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.28% | 16,887,267 |
| Jul 31, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,150.00 | 18,150.00 | -3.97% | 19,093,431 |
| Jul 30, 2026 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2.72% | 2,056,363 |
| Jul 29, 2026 | 18,400.00 | 18,600.00 | 18,250.00 | 18,400.00 | 18,400.00 | 0.27% | 22,491,492 |
| Jul 28, 2026 | 18,300.00 | 18,400.00 | 18,050.00 | 18,350.00 | 18,350.00 | 0.27% | 1,372,914 |
| Jul 27, 2026 | 18,500.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,300.00 | -3.68% | 1,737,805 |
| Jul 24, 2026 | 18,500.00 | 19,400.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.70% | 4,297,369 |
| Jul 23, 2026 | 18,450.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 5.71% | 3,878,125 |
| Jul 22, 2026 | 18,500.00 | 18,550.00 | 17,350.00 | 17,500.00 | 17,500.00 | -5.41% | 3,330,371 |
| Jul 21, 2026 | 18,700.00 | 19,200.00 | 17,950.00 | 18,500.00 | 18,500.00 | -4.15% | 8,048,909 |
| Jul 20, 2026 | 19,700.00 | 19,800.00 | 18,800.00 | 19,300.00 | 19,300.00 | -1.28% | 2,848,300 |
| Jul 17, 2026 | 19,700.00 | 19,700.00 | 19,000.00 | 19,550.00 | 19,550.00 | -1.76% | 3,046,764 |
| Jul 16, 2026 | 19,650.00 | 19,900.00 | 18,300.00 | 19,900.00 | 19,900.00 | 1.27% | 5,237,444 |
| Jul 15, 2026 | 20,150.00 | 20,700.00 | 19,450.00 | 19,650.00 | 19,650.00 | -1.26% | 6,646,152 |
| Jul 14, 2026 | 19,900.00 | 19,900.00 | 19,350.00 | 19,900.00 | 19,900.00 | 6.97% | 6,799,451 |
| Jul 13, 2026 | 19,472.74 | 19,772.32 | 18,603.95 | 18,603.95 | 18,603.95 | -4.46% | 7,228,276 |
| Jul 10, 2026 | 19,952.07 | 19,952.07 | 19,472.74 | 19,472.74 | 19,472.74 | -2.40% | 33,057,328 |
| Jul 9, 2026 | 19,592.57 | 20,251.65 | 19,592.57 | 19,952.07 | 19,952.07 | 2.30% | 25,614,714 |
| Jul 8, 2026 | 19,862.19 | 20,011.98 | 19,502.70 | 19,502.70 | 19,502.70 | -0.15% | 12,640,117 |
| Jul 7, 2026 | 18,903.54 | 19,652.49 | 18,903.54 | 19,532.65 | 19,532.65 | 3.33% | 23,506,785 |
| Jul 6, 2026 | 19,532.65 | 19,562.61 | 18,574.00 | 18,903.54 | 18,903.54 | -3.07% | 7,463,939 |
| Jul 3, 2026 | 19,652.49 | 19,772.32 | 19,502.70 | 19,502.70 | 19,502.70 | -0.61% | 3,983,829 |
| Jul 2, 2026 | 19,982.03 | 20,041.94 | 19,592.57 | 19,622.53 | 19,622.53 | -2.09% | 39,820,286 |
| Jul 1, 2026 | 19,862.19 | 20,191.73 | 19,772.32 | 20,041.94 | 20,041.94 | 1.98% | 7,294,937 |
| Jun 30, 2026 | 19,592.57 | 19,772.32 | 19,292.99 | 19,652.49 | 19,652.49 | 0.46% | 39,679,429 |
| Jun 29, 2026 | 19,143.20 | 19,952.07 | 19,083.28 | 19,562.61 | 19,562.61 | 3.32% | 8,849,561 |
| Jun 26, 2026 | 19,173.16 | 19,352.91 | 18,933.49 | 18,933.49 | 18,933.49 | - | 5,960,626 |
| Jun 25, 2026 | 19,352.91 | 19,442.78 | 18,903.54 | 18,933.49 | 18,933.49 | -1.10% | 5,262,703 |
| Jun 24, 2026 | 18,813.66 | 19,173.16 | 18,514.08 | 19,143.20 | 19,143.20 | 3.23% | 7,416,321 |
| Jun 23, 2026 | 19,143.20 | 19,263.03 | 18,454.16 | 18,544.04 | 18,544.04 | -3.73% | 6,451,570 |
| Jun 22, 2026 | 18,574.00 | 19,622.53 | 18,574.00 | 19,263.03 | 19,263.03 | 3.54% | 10,994,101 |
| Jun 19, 2026 | 18,574.00 | 18,603.95 | 18,394.25 | 18,603.95 | 18,603.95 | - | 2,923,448 |
| Jun 18, 2026 | 18,124.63 | 18,783.70 | 18,124.63 | 18,603.95 | 18,603.95 | 2.64% | 10,840,074 |
| Jun 17, 2026 | 18,064.71 | 18,244.46 | 17,675.26 | 18,124.63 | 18,124.63 | 0.33% | 3,588,851 |
| Jun 16, 2026 | 17,555.42 | 18,064.71 | 17,495.51 | 18,064.71 | 18,064.71 | 3.08% | 6,050,109 |
| Jun 15, 2026 | 17,675.26 | 17,705.21 | 17,255.84 | 17,525.46 | 17,525.46 | -2.50% | 5,134,382 |
| Jun 12, 2026 | 17,974.84 | 18,184.54 | 17,825.05 | 17,974.84 | 17,974.84 | -0.50% | 4,646,952 |
| Jun 11, 2026 | 18,214.50 | 18,484.12 | 18,064.71 | 18,064.71 | 18,064.71 | 0.17% | 2,608,198 |
| Jun 10, 2026 | 18,184.54 | 18,244.46 | 18,034.75 | 18,034.75 | 18,034.75 | -0.82% | 4,245,224 |
| Jun 9, 2026 | 18,334.33 | 18,334.33 | 18,064.71 | 18,184.54 | 18,184.54 | -0.16% | 2,214,949 |
| Jun 8, 2026 | 18,274.42 | 18,574.00 | 18,214.50 | 18,214.50 | 18,214.50 | -0.98% | 3,175,880 |
| Jun 5, 2026 | 18,424.21 | 18,693.83 | 18,094.67 | 18,394.25 | 18,394.25 | -0.16% | 2,867,066 |