Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam · Delayed Price · Currency is VND 31,750
+750 (2.42%)
At close: May 4, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 37,700.00 | 41,000.00 | 36,800.00 | 39,550.00 | 39,550.00 | 0.13% | 10,690,660 |
| Mar 9, 2026 | 45,250.00 | 45,250.00 | 39,350.00 | 39,500.00 | 39,500.00 | -6.62% | 20,117,700 |
| Mar 6, 2026 | 42,500.00 | 43,100.00 | 41,500.00 | 42,300.00 | 42,300.00 | 0.12% | 10,156,190 |
| Mar 5, 2026 | 44,300.00 | 44,800.00 | 42,000.00 | 42,250.00 | 42,250.00 | -6.11% | 15,818,640 |
| Mar 4, 2026 | 45,000.00 | 45,500.00 | 41,650.00 | 45,000.00 | 45,000.00 | 1.93% | 17,339,690 |
| Mar 3, 2026 | 44,150.00 | 44,150.00 | 40,500.00 | 44,150.00 | 44,150.00 | 6.90% | 20,471,390 |
| Mar 2, 2026 | 41,300.00 | 41,300.00 | 41,150.00 | 41,300.00 | 41,300.00 | 6.99% | 12,362,210 |
| Feb 27, 2026 | 37,550.00 | 39,500.00 | 37,300.00 | 38,600.00 | 38,600.00 | 3.21% | 9,393,897 |
| Feb 26, 2026 | 36,700.00 | 37,400.00 | 35,700.00 | 37,400.00 | 37,400.00 | 2.19% | 11,467,100 |
| Feb 25, 2026 | 37,200.00 | 37,950.00 | 36,200.00 | 36,600.00 | 36,600.00 | -1.08% | 8,762,796 |
| Feb 24, 2026 | 36,850.00 | 37,350.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 9,348,281 |
| Feb 23, 2026 | 35,400.00 | 36,500.00 | 35,050.00 | 36,500.00 | 36,500.00 | 6.88% | 10,976,950 |
| Feb 13, 2026 | 33,050.00 | 34,150.00 | 32,900.00 | 34,150.00 | 34,150.00 | 3.02% | 5,750,679 |
| Feb 12, 2026 | 33,150.00 | 33,900.00 | 32,850.00 | 33,150.00 | 33,150.00 | 1.69% | 6,117,377 |