Skip to main content
logo
Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,000
+500 (2.70%)
At close: Jul 24, 2026

HOSE:PVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202618,450.0018,500.0017,500.0018,500.0018,500.005.71%3,878,125
Jul 22, 202618,500.0018,550.0017,350.0017,500.0017,500.00-5.41%3,330,371
Jul 21, 202618,700.0019,200.0017,950.0018,500.0018,500.00-4.15%8,048,909
Jul 20, 202619,700.0019,800.0018,800.0019,300.0019,300.00-1.28%2,848,300
Jul 17, 202619,700.0019,700.0019,000.0019,550.0019,550.00-1.76%3,046,764
Jul 16, 202619,650.0019,900.0018,300.0019,900.0019,900.001.27%5,237,444
Jul 15, 202620,150.0020,700.0019,450.0019,650.0019,650.00-1.26%6,646,152
Jul 14, 202619,900.0019,900.0019,350.0019,900.0019,900.006.97%6,799,451
Jul 13, 202619,472.7419,772.3218,603.9518,603.9518,603.95-4.46%7,228,276
Jul 10, 202619,952.0719,952.0719,472.7419,472.7419,472.74-2.40%33,057,328
Jul 9, 202619,592.5720,251.6519,592.5719,952.0719,952.072.30%25,614,714
Jul 8, 202619,862.1920,011.9819,502.7019,502.7019,502.70-0.15%12,640,117
Jul 7, 202618,903.5419,652.4918,903.5419,532.6519,532.653.33%23,506,785
Jul 6, 202619,532.6519,562.6118,574.0018,903.5418,903.54-3.07%7,463,939
Jul 3, 202619,652.4919,772.3219,502.7019,502.7019,502.70-0.61%3,983,829
Jul 2, 202619,982.0320,041.9419,592.5719,622.5319,622.53-2.09%39,820,286
Jul 1, 202619,862.1920,191.7319,772.3220,041.9420,041.941.98%7,294,937
Jun 30, 202619,592.5719,772.3219,292.9919,652.4919,652.490.46%39,679,429
Jun 29, 202619,143.2019,952.0719,083.2819,562.6119,562.613.32%8,849,561
Jun 26, 202619,173.1619,352.9118,933.4918,933.4918,933.49-5,960,626
Jun 25, 202619,352.9119,442.7818,903.5418,933.4918,933.49-1.10%5,262,703
Jun 24, 202618,813.6619,173.1618,514.0819,143.2019,143.203.23%7,416,321
Jun 23, 202619,143.2019,263.0318,454.1618,544.0418,544.04-3.73%6,451,570
Jun 22, 202618,574.0019,622.5318,574.0019,263.0319,263.033.54%10,994,101
Jun 19, 202618,574.0018,603.9518,394.2518,603.9518,603.95-2,923,448
Jun 18, 202618,124.6318,783.7018,124.6318,603.9518,603.952.64%10,840,074
Jun 17, 202618,064.7118,244.4617,675.2618,124.6318,124.630.33%3,588,851
Jun 16, 202617,555.4218,064.7117,495.5118,064.7118,064.713.08%6,050,109
Jun 15, 202617,675.2617,705.2117,255.8417,525.4617,525.46-2.50%5,134,382
Jun 12, 202617,974.8418,184.5417,825.0517,974.8417,974.84-0.50%4,646,952
Jun 11, 202618,214.5018,484.1218,064.7118,064.7118,064.710.17%2,608,198
Jun 10, 202618,184.5418,244.4618,034.7518,034.7518,034.75-0.82%4,245,224
Jun 9, 202618,334.3318,334.3318,064.7118,184.5418,184.54-0.16%2,214,949
Jun 8, 202618,274.4218,574.0018,214.5018,214.5018,214.50-0.98%3,175,880
Jun 5, 202618,424.2118,693.8318,094.6718,394.2518,394.25-0.16%2,867,066
Jun 4, 202618,124.6318,843.6217,974.8418,424.2118,424.212.50%6,129,711
Jun 3, 202617,555.4217,974.8417,495.5117,974.8417,974.842.56%2,711,878
Jun 2, 202618,154.5818,154.5817,375.6717,525.4617,525.46-2.50%6,186,261
Jun 1, 202618,304.3718,484.1217,974.8417,974.8417,974.84-1.64%2,583,707
May 29, 202617,974.8418,364.2917,765.1318,274.4218,274.421.67%7,388,497
May 28, 202618,094.6718,364.2917,855.0017,974.8417,974.84-0.50%5,157,489
May 27, 202618,154.5818,364.2918,004.7918,064.7118,064.71-4,939,657
May 26, 202618,274.4218,424.2117,974.8418,064.7118,064.710.50%3,713,120
May 25, 202618,574.0018,603.9517,884.9617,974.8417,974.84-4.91%12,765,388
May 22, 202619,562.6119,562.6118,843.6218,903.5418,903.54-3.66%6,696,264
May 21, 202619,892.1519,952.0719,053.3319,622.5319,622.53-1.95%9,638,060
May 20, 202619,652.4920,251.6518,574.0020,011.9820,011.980.30%11,157,360
May 19, 202621,569.8021,599.7619,952.0719,952.0719,952.07-6.98%21,899,866
May 18, 202620,491.3121,599.7620,461.3521,449.9721,449.976.23%20,056,539
May 15, 202619,682.4520,461.3519,652.4920,191.7320,191.731.35%9,409,612