Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam
· Delayed Price · Currency is VND 26,550
+500 (1.92%)
At close: Dec 4, 2025
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,350.00 | 21,350.00 | 1.43% | 2,887,250 |
| Oct 7, 2025 | 21,550.00 | 21,650.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.64% | 3,022,433 |
| Oct 6, 2025 | 21,000.00 | 21,400.00 | 20,850.00 | 21,400.00 | 21,400.00 | 2.88% | 3,103,865 |
| Oct 3, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.03% | 4,954,887 |
| Oct 2, 2025 | 21,800.00 | 21,850.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.38% | 3,540,715 |
| Oct 1, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.36% | 3,911,006 |
| Sep 30, 2025 | 22,450.00 | 22,450.00 | 21,600.00 | 22,050.00 | 22,050.00 | -2.65% | 4,408,994 |
| Sep 29, 2025 | 22,800.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,150.00 | - | 4,471,711 |
| Sep 26, 2025 | 23,100.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,150.00 | -1.52% | 4,863,674 |
| Sep 25, 2025 | 22,950.00 | 23,200.00 | 22,900.00 | 23,000.00 | 22,492.27 | 1.10% | 4,784,558 |
| Sep 24, 2025 | 22,550.00 | 22,850.00 | 22,450.00 | 22,750.00 | 22,247.79 | 1.11% | 3,817,059 |
| Sep 23, 2025 | 22,350.00 | 22,600.00 | 22,200.00 | 22,500.00 | 22,003.31 | 2.04% | 3,193,952 |
| Sep 22, 2025 | 22,700.00 | 22,850.00 | 22,050.00 | 22,050.00 | 21,563.25 | -3.08% | 9,589,767 |
| Sep 19, 2025 | 23,100.00 | 23,350.00 | 22,750.00 | 22,750.00 | 22,247.79 | -1.09% | 3,921,381 |
| Sep 18, 2025 | 23,400.00 | 23,550.00 | 22,850.00 | 23,000.00 | 22,492.27 | -2.13% | 7,742,919 |
| Sep 17, 2025 | 24,100.00 | 24,200.00 | 23,500.00 | 23,500.00 | 22,981.24 | -1.47% | 8,724,511 |
| Sep 16, 2025 | 24,000.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,323.51 | - | 12,729,710 |
| Sep 15, 2025 | 24,350.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,323.51 | -0.21% | 8,803,190 |
| Sep 12, 2025 | 22,950.00 | 24,200.00 | 22,650.00 | 23,900.00 | 23,372.41 | 4.60% | 21,726,260 |
| Sep 11, 2025 | 22,800.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,345.58 | 0.66% | 11,687,010 |
| Sep 10, 2025 | 22,350.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,198.90 | 2.48% | 6,348,738 |
| Sep 9, 2025 | 22,550.00 | 22,600.00 | 21,800.00 | 22,150.00 | 21,661.04 | -0.23% | 4,470,118 |
| Sep 8, 2025 | 22,700.00 | 23,300.00 | 22,200.00 | 22,200.00 | 21,709.93 | -1.99% | 9,985,411 |
| Sep 5, 2025 | 22,600.00 | 23,500.00 | 22,400.00 | 22,650.00 | 22,150.00 | 0.89% | 16,911,210 |
| Sep 4, 2025 | 22,300.00 | 22,700.00 | 22,150.00 | 22,450.00 | 21,954.42 | 2.05% | 8,389,656 |
| Sep 3, 2025 | 21,600.00 | 22,250.00 | 21,550.00 | 22,000.00 | 21,514.35 | 3.29% | 8,865,191 |
| Aug 29, 2025 | 21,600.00 | 21,700.00 | 21,300.00 | 21,300.00 | 20,829.80 | -0.93% | 4,275,013 |
| Aug 28, 2025 | 21,500.00 | 21,600.00 | 21,250.00 | 21,500.00 | 21,025.39 | 0.47% | 2,186,295 |
| Aug 27, 2025 | 21,500.00 | 21,800.00 | 21,200.00 | 21,400.00 | 20,927.59 | - | 7,903,356 |
| Aug 26, 2025 | 21,000.00 | 21,450.00 | 20,850.00 | 21,400.00 | 20,927.59 | 3.13% | 3,702,524 |
| Aug 25, 2025 | 21,400.00 | 21,550.00 | 20,700.00 | 20,750.00 | 20,291.94 | -2.35% | 5,727,482 |
| Aug 22, 2025 | 21,650.00 | 22,400.00 | 21,200.00 | 21,250.00 | 20,780.91 | -2.75% | 8,886,463 |
| Aug 21, 2025 | 22,500.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,367.66 | -1.58% | 7,889,471 |
| Aug 20, 2025 | 23,000.00 | 23,000.00 | 21,600.00 | 22,200.00 | 21,709.93 | -3.27% | 12,733,220 |
| Aug 19, 2025 | 23,150.00 | 23,650.00 | 22,950.00 | 22,950.00 | 22,443.38 | 0.44% | 8,919,493 |
| Aug 18, 2025 | 23,000.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,345.58 | 0.44% | 10,270,670 |
| Aug 15, 2025 | 23,100.00 | 23,750.00 | 22,750.00 | 22,750.00 | 22,247.79 | -0.66% | 15,692,760 |
| Aug 14, 2025 | 22,800.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,394.48 | 0.66% | 10,843,720 |
| Aug 13, 2025 | 23,050.00 | 23,100.00 | 22,250.00 | 22,750.00 | 22,247.79 | -1.09% | 15,986,000 |
| Aug 12, 2025 | 23,150.00 | 23,400.00 | 22,650.00 | 23,000.00 | 22,492.27 | - | 15,031,020 |
| Aug 11, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,000.00 | 22,492.27 | - | 11,638,980 |
| Aug 8, 2025 | 21,650.00 | 23,000.00 | 21,650.00 | 23,000.00 | 22,492.27 | 6.98% | 31,336,160 |
| Aug 7, 2025 | 21,650.00 | 21,800.00 | 21,350.00 | 21,500.00 | 21,025.39 | - | 6,323,391 |
| Aug 6, 2025 | 20,900.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,025.39 | 2.63% | 10,744,940 |
| Aug 5, 2025 | 21,250.00 | 21,500.00 | 20,800.00 | 20,950.00 | 20,487.53 | -0.71% | 12,629,090 |
| Aug 4, 2025 | 21,200.00 | 21,400.00 | 21,000.00 | 21,100.00 | 20,634.22 | -0.94% | 6,904,193 |
| Aug 1, 2025 | 21,250.00 | 21,700.00 | 21,250.00 | 21,300.00 | 20,829.80 | 0.71% | 7,836,132 |
| Jul 31, 2025 | 21,700.00 | 21,750.00 | 21,050.00 | 21,150.00 | 20,683.11 | - | 9,119,662 |
| Jul 30, 2025 | 21,750.00 | 21,750.00 | 21,100.00 | 21,150.00 | 20,683.11 | -0.24% | 6,532,529 |
| Jul 29, 2025 | 21,900.00 | 22,200.00 | 21,200.00 | 21,200.00 | 20,732.01 | -1.17% | 20,021,840 |
| Jul 28, 2025 | 21,400.00 | 21,450.00 | 21,050.00 | 21,450.00 | 20,976.49 | 1.66% | 10,053,880 |
| Jul 25, 2025 | 21,400.00 | 21,600.00 | 21,100.00 | 21,100.00 | 20,634.22 | -0.71% | 8,946,565 |
| Jul 24, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,250.00 | 20,780.91 | 1.67% | 9,944,294 |
| Jul 23, 2025 | 20,700.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,438.63 | 1.95% | 11,778,010 |
| Jul 22, 2025 | 20,550.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,047.46 | -0.49% | 5,559,535 |
| Jul 21, 2025 | 21,100.00 | 21,200.00 | 20,550.00 | 20,600.00 | 20,145.25 | -1.20% | 6,059,512 |
| Jul 18, 2025 | 20,650.00 | 21,100.00 | 20,450.00 | 20,850.00 | 20,389.74 | 2.21% | 14,317,640 |
| Jul 17, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,400.00 | 19,949.67 | - | 8,884,794 |