Petrovietnam Drilling and Well Services Corporation (HOSE:PVD)
Vietnam
· Delayed Price · Currency is VND 30,500
-900 (-2.87%)
At close: Apr 28, 2026
HOSE:PVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |