Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam
· Delayed Price · Currency is VND 42,300
+50 (0.12%)
At close: Mar 6, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 32,500.00 | 32,600.00 | 31,650.00 | 32,600.00 | 32,600.00 | 0.46% | 10,105,100 |
| Feb 10, 2026 | 34,050.00 | 34,900.00 | 31,650.00 | 32,450.00 | 32,450.00 | -4.56% | 12,350,640 |
| Feb 9, 2026 | 33,150.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 3.50% | 8,759,930 |
| Feb 6, 2026 | 32,800.00 | 34,100.00 | 31,300.00 | 32,850.00 | 32,850.00 | -2.09% | 14,521,630 |
| Feb 5, 2026 | 33,650.00 | 34,350.00 | 32,800.00 | 33,550.00 | 33,550.00 | 0.15% | 13,337,620 |
| Feb 4, 2026 | 32,650.00 | 33,650.00 | 32,500.00 | 33,500.00 | 33,500.00 | 1.52% | 10,580,666 |
| Feb 3, 2026 | 33,600.00 | 33,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.45% | 14,470,100 |
| Feb 2, 2026 | 30,950.00 | 33,150.00 | 30,400.00 | 33,150.00 | 33,150.00 | 6.94% | 21,454,312 |
| Jan 30, 2026 | 30,550.00 | 31,700.00 | 30,200.00 | 31,000.00 | 31,000.00 | 3.33% | 16,007,952 |
| Jan 29, 2026 | 31,000.00 | 31,050.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.64% | 6,749,632 |
| Jan 28, 2026 | 30,350.00 | 31,350.00 | 29,600.00 | 30,500.00 | 30,500.00 | 4.10% | 19,579,250 |
| Jan 27, 2026 | 27,800.00 | 29,300.00 | 27,400.00 | 29,300.00 | 29,300.00 | 6.93% | 14,393,561 |
| Jan 26, 2026 | 28,000.00 | 28,500.00 | 26,950.00 | 27,400.00 | 27,400.00 | -0.72% | 12,893,560 |
| Jan 23, 2026 | 29,300.00 | 29,300.00 | 27,300.00 | 27,600.00 | 27,600.00 | -5.15% | 8,037,840 |
| Jan 22, 2026 | 30,000.00 | 30,200.00 | 28,600.00 | 29,100.00 | 29,100.00 | -2.18% | 6,803,046 |
| Jan 21, 2026 | 28,500.00 | 29,800.00 | 28,200.00 | 29,750.00 | 29,750.00 | 4.39% | 7,171,668 |
| Jan 20, 2026 | 29,450.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.73% | 6,753,928 |
| Jan 19, 2026 | 29,000.00 | 29,700.00 | 28,650.00 | 29,300.00 | 29,300.00 | 1.38% | 5,062,357 |
| Jan 16, 2026 | 29,500.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.52% | 7,212,067 |
| Jan 15, 2026 | 29,450.00 | 29,850.00 | 28,600.00 | 29,050.00 | 29,050.00 | -2.19% | 11,135,910 |
| Jan 14, 2026 | 30,900.00 | 31,500.00 | 29,450.00 | 29,700.00 | 29,700.00 | -2.14% | 11,896,130 |
| Jan 13, 2026 | 28,500.00 | 30,350.00 | 28,450.00 | 30,350.00 | 30,350.00 | 6.87% | 15,399,000 |
| Jan 12, 2026 | 29,500.00 | 29,750.00 | 27,850.00 | 28,400.00 | 28,400.00 | -3.73% | 14,587,153 |
| Jan 9, 2026 | 30,400.00 | 31,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.96% | 9,740,945 |
| Jan 8, 2026 | 30,200.00 | 30,950.00 | 29,450.00 | 30,400.00 | 30,400.00 | 1.33% | 17,087,570 |
| Jan 7, 2026 | 29,350.00 | 30,100.00 | 29,050.00 | 30,000.00 | 30,000.00 | 1.35% | 11,663,190 |
| Jan 6, 2026 | 29,000.00 | 30,200.00 | 28,900.00 | 29,600.00 | 29,600.00 | 1.72% | 9,490,053 |
| Jan 5, 2026 | 29,000.00 | 29,800.00 | 28,200.00 | 29,100.00 | 29,100.00 | 2.65% | 14,370,630 |
| Dec 31, 2025 | 28,400.00 | 28,750.00 | 27,800.00 | 28,350.00 | 28,350.00 | -0.35% | 8,594,942 |
| Dec 30, 2025 | 28,500.00 | 28,600.00 | 27,650.00 | 28,450.00 | 28,450.00 | -0.18% | 8,582,076 |
| Dec 29, 2025 | 27,750.00 | 28,700.00 | 27,450.00 | 28,500.00 | 28,500.00 | 4.20% | 11,352,110 |
| Dec 26, 2025 | 26,450.00 | 27,550.00 | 26,450.00 | 27,350.00 | 27,350.00 | 3.21% | 10,442,720 |
| Dec 25, 2025 | 27,600.00 | 27,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | -4.16% | 5,765,753 |
| Dec 24, 2025 | 27,450.00 | 27,800.00 | 27,100.00 | 27,650.00 | 27,650.00 | 0.73% | 7,277,148 |
| Dec 23, 2025 | 27,900.00 | 28,450.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.61% | 8,678,488 |
| Dec 22, 2025 | 27,700.00 | 28,000.00 | 27,050.00 | 27,900.00 | 27,900.00 | 1.09% | 9,208,765 |
| Dec 19, 2025 | 27,000.00 | 27,900.00 | 27,000.00 | 27,600.00 | 27,600.00 | 1.85% | 11,126,487 |
| Dec 18, 2025 | 26,950.00 | 27,350.00 | 26,450.00 | 27,100.00 | 27,100.00 | 0.37% | 5,672,926 |
| Dec 17, 2025 | 25,900.00 | 27,650.00 | 25,700.00 | 27,000.00 | 27,000.00 | 4.45% | 20,112,929 |
| Dec 16, 2025 | 24,300.00 | 25,850.00 | 23,750.00 | 25,850.00 | 25,850.00 | 6.82% | 9,302,506 |
| Dec 15, 2025 | 23,600.00 | 24,200.00 | 23,550.00 | 24,200.00 | 24,200.00 | 2.54% | 5,977,301 |
| Dec 12, 2025 | 24,700.00 | 24,950.00 | 23,600.00 | 23,600.00 | 23,600.00 | -4.45% | 8,581,981 |
| Dec 11, 2025 | 24,950.00 | 25,100.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 3,490,657 |
| Dec 10, 2025 | 24,450.00 | 25,000.00 | 24,000.00 | 24,650.00 | 24,650.00 | 0.82% | 7,267,729 |
| Dec 9, 2025 | 25,750.00 | 25,750.00 | 24,400.00 | 24,450.00 | 24,450.00 | -5.42% | 10,048,990 |
| Dec 8, 2025 | 26,050.00 | 26,150.00 | 25,200.00 | 25,850.00 | 25,850.00 | -0.77% | 7,870,483 |
| Dec 5, 2025 | 26,500.00 | 26,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.88% | 4,725,057 |
| Dec 4, 2025 | 26,100.00 | 27,000.00 | 26,050.00 | 26,550.00 | 26,550.00 | 1.92% | 8,261,536 |
| Dec 3, 2025 | 26,800.00 | 26,900.00 | 26,000.00 | 26,050.00 | 26,050.00 | -1.33% | 6,661,463 |
| Dec 2, 2025 | 25,900.00 | 26,450.00 | 25,750.00 | 26,400.00 | 26,400.00 | 1.54% | 4,947,694 |
| Dec 1, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.62% | 10,299,006 |
| Nov 28, 2025 | 25,950.00 | 27,300.00 | 25,950.00 | 26,700.00 | 26,700.00 | 3.09% | 29,391,210 |
| Nov 27, 2025 | 26,400.00 | 26,900.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.96% | 24,202,050 |
| Nov 26, 2025 | 25,800.00 | 26,350.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.75% | 23,251,730 |
| Nov 25, 2025 | 25,650.00 | 26,700.00 | 25,150.00 | 25,700.00 | 25,700.00 | -0.19% | 23,141,460 |
| Nov 24, 2025 | 25,700.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | - | 16,210,390 |
| Nov 21, 2025 | 25,800.00 | 26,100.00 | 24,750.00 | 25,750.00 | 25,750.00 | -1.15% | 11,568,720 |
| Nov 20, 2025 | 26,050.00 | 26,500.00 | 25,750.00 | 26,050.00 | 26,050.00 | - | 23,291,450 |
| Nov 19, 2025 | 26,150.00 | 26,900.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.38% | 18,338,790 |
| Nov 18, 2025 | 26,650.00 | 26,950.00 | 26,100.00 | 26,150.00 | 26,150.00 | -2.06% | 18,109,040 |
| Nov 17, 2025 | 26,500.00 | 27,300.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 18,441,750 |
| Nov 14, 2025 | 26,300.00 | 27,300.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.10% | 15,442,720 |
| Nov 13, 2025 | 24,450.00 | 26,150.00 | 24,000.00 | 26,150.00 | 26,150.00 | 6.95% | 31,150,670 |
| Nov 12, 2025 | 24,500.00 | 24,900.00 | 24,100.00 | 24,450.00 | 24,450.00 | -0.20% | 6,852,620 |
| Nov 11, 2025 | 24,800.00 | 24,900.00 | 23,700.00 | 24,500.00 | 24,500.00 | -0.81% | 8,496,601 |
| Nov 10, 2025 | 25,450.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | - | 17,172,060 |
| Nov 7, 2025 | 24,650.00 | 25,700.00 | 24,250.00 | 24,700.00 | 24,700.00 | - | 20,157,580 |
| Nov 6, 2025 | 24,250.00 | 25,000.00 | 23,800.00 | 24,700.00 | 24,700.00 | 1.86% | 12,801,680 |
| Nov 5, 2025 | 22,900.00 | 24,500.00 | 22,700.00 | 24,250.00 | 24,250.00 | 5.90% | 32,501,860 |
| Nov 4, 2025 | 22,100.00 | 23,300.00 | 21,300.00 | 22,900.00 | 22,900.00 | 3.39% | 17,027,780 |
| Nov 3, 2025 | 22,550.00 | 22,850.00 | 21,900.00 | 22,150.00 | 22,150.00 | 2.31% | 15,951,850 |
| Oct 31, 2025 | 20,700.00 | 21,650.00 | 20,400.00 | 21,650.00 | 21,650.00 | 6.91% | 12,566,460 |
| Oct 30, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.98% | 2,622,335 |
| Oct 29, 2025 | 20,300.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.49% | 3,296,837 |
| Oct 28, 2025 | 20,050.00 | 20,250.00 | 19,800.00 | 20,150.00 | 20,150.00 | 0.50% | 2,504,630 |
| Oct 27, 2025 | 20,300.00 | 20,400.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.50% | 2,372,944 |
| Oct 24, 2025 | 20,650.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 0.25% | 4,277,688 |
| Oct 23, 2025 | 20,400.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 1.52% | 2,234,410 |
| Oct 22, 2025 | 19,800.00 | 20,150.00 | 19,650.00 | 19,800.00 | 19,800.00 | 0.51% | 3,193,486 |
| Oct 21, 2025 | 19,000.00 | 20,200.00 | 19,000.00 | 19,700.00 | 19,700.00 | 4.23% | 5,774,068 |
| Oct 20, 2025 | 20,100.00 | 20,350.00 | 18,800.00 | 18,900.00 | 18,900.00 | -5.50% | 5,949,412 |
| Oct 17, 2025 | 20,400.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 5,703,227 |
| Oct 16, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 7,527,177 |
| Oct 15, 2025 | 20,850.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.44% | 4,691,917 |
| Oct 14, 2025 | 21,800.00 | 21,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 7,210,413 |
| Oct 13, 2025 | 21,100.00 | 21,300.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.31% | 8,231,826 |
| Oct 10, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.14% | 6,375,087 |
| Oct 9, 2025 | 21,400.00 | 22,100.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2.34% | 6,400,217 |