Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 31,550
-1,200 (-3.66%)
At close: May 22, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 32,850.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | -1.07% | 2,922,528 |
| Apr 20, 2026 | 33,400.00 | 33,600.00 | 32,850.00 | 32,850.00 | 32,850.00 | -1.35% | 2,880,316 |
| Apr 17, 2026 | 33,000.00 | 33,450.00 | 32,850.00 | 33,300.00 | 33,300.00 | 1.22% | 2,334,867 |
| Apr 16, 2026 | 32,850.00 | 33,600.00 | 32,750.00 | 32,900.00 | 32,900.00 | 0.15% | 7,987,371 |
| Apr 15, 2026 | 33,150.00 | 33,500.00 | 32,600.00 | 32,850.00 | 32,850.00 | -1.20% | 3,275,830 |
| Apr 14, 2026 | 34,150.00 | 34,300.00 | 33,200.00 | 33,250.00 | 33,250.00 | -2.49% | 4,839,508 |
| Apr 13, 2026 | 34,050.00 | 34,800.00 | 33,600.00 | 34,100.00 | 34,100.00 | 0.59% | 2,753,879 |
| Apr 10, 2026 | 32,250.00 | 34,450.00 | 32,150.00 | 33,900.00 | 33,900.00 | 4.63% | 7,327,412 |
| Apr 9, 2026 | 33,000.00 | 33,100.00 | 31,550.00 | 32,400.00 | 32,400.00 | -1.67% | 4,514,639 |
| Apr 8, 2026 | 32,750.00 | 33,000.00 | 32,050.00 | 32,950.00 | 32,950.00 | 2.17% | 6,830,952 |
| Apr 7, 2026 | 32,600.00 | 32,800.00 | 31,700.00 | 32,250.00 | 32,250.00 | -0.31% | 3,228,950 |
| Apr 6, 2026 | 33,200.00 | 33,500.00 | 32,200.00 | 32,350.00 | 32,350.00 | -3.72% | 6,716,177 |
| Apr 3, 2026 | 35,000.00 | 35,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.47% | 4,570,558 |
| Apr 2, 2026 | 35,000.00 | 35,700.00 | 34,000.00 | 34,450.00 | 34,450.00 | -1.01% | 4,779,358 |
| Apr 1, 2026 | 34,900.00 | 35,750.00 | 34,300.00 | 34,800.00 | 34,800.00 | - | 4,615,973 |
| Mar 31, 2026 | 36,450.00 | 36,500.00 | 34,400.00 | 34,800.00 | 34,800.00 | -3.87% | 7,906,503 |
| Mar 30, 2026 | 36,900.00 | 36,950.00 | 36,000.00 | 36,200.00 | 36,200.00 | 1.26% | 4,047,882 |
| Mar 27, 2026 | 34,800.00 | 36,050.00 | 34,750.00 | 35,750.00 | 35,750.00 | 3.03% | 7,350,746 |
| Mar 26, 2026 | 34,700.00 | 34,750.00 | 33,300.00 | 34,700.00 | 34,700.00 | -0.14% | 4,225,153 |
| Mar 25, 2026 | 33,500.00 | 35,200.00 | 33,500.00 | 34,750.00 | 34,750.00 | 3.73% | 5,499,292 |
| Mar 24, 2026 | 34,350.00 | 34,550.00 | 32,400.00 | 33,500.00 | 33,500.00 | -2.33% | 5,577,651 |
| Mar 23, 2026 | 32,600.00 | 34,600.00 | 32,600.00 | 34,300.00 | 34,300.00 | 0.15% | 7,321,747 |
| Mar 20, 2026 | 36,700.00 | 36,800.00 | 34,250.00 | 34,250.00 | 34,250.00 | -6.93% | 8,649,084 |
| Mar 19, 2026 | 37,550.00 | 37,850.00 | 35,500.00 | 36,800.00 | 36,800.00 | -0.81% | 6,197,573 |
| Mar 18, 2026 | 34,350.00 | 37,100.00 | 34,300.00 | 37,100.00 | 37,100.00 | 6.92% | 6,361,275 |
| Mar 17, 2026 | 36,650.00 | 37,400.00 | 34,600.00 | 34,700.00 | 34,700.00 | -6.72% | 13,546,700 |
| Mar 16, 2026 | 40,100.00 | 40,100.00 | 37,200.00 | 37,200.00 | 37,200.00 | -7.00% | 9,647,970 |
| Mar 13, 2026 | 41,000.00 | 42,300.00 | 38,400.00 | 40,000.00 | 40,000.00 | -3.03% | 12,308,770 |
| Mar 12, 2026 | 41,950.00 | 41,950.00 | 40,500.00 | 41,250.00 | 41,250.00 | 0.12% | 3,558,217 |
| Mar 11, 2026 | 39,300.00 | 41,200.00 | 38,000.00 | 41,200.00 | 41,200.00 | 4.17% | 6,331,930 |