Petrovietnam Drilling and Well Services Corporation (PVD.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 31,900.00 | 32,150.00 | 31,650.00 | 31,700.00 | 31,700.00 | 3,210,200 |
| 06 Jun 2024 | 31,850.00 | 32,150.00 | 31,400.00 | 31,800.00 | 31,800.00 | 3,585,400 |
| 05 Jun 2024 | 32,250.00 | 32,600.00 | 31,700.00 | 31,700.00 | 31,700.00 | 4,915,000 |
| 04 Jun 2024 | 32,400.00 | 32,800.00 | 32,200.00 | 32,250.00 | 32,250.00 | 7,673,800 |
| 03 Jun 2024 | 31,900.00 | 32,300.00 | 31,700.00 | 32,300.00 | 32,300.00 | 5,585,400 |
| 31 May 2024 | 31,950.00 | 32,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 2,664,300 |
| 30 May 2024 | 31,400.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 6,355,400 |
| 29 May 2024 | 32,200.00 | 32,350.00 | 31,300.00 | 31,650.00 | 31,650.00 | 5,738,800 |
| 28 May 2024 | 32,200.00 | 32,350.00 | 31,750.00 | 32,100.00 | 32,100.00 | 4,676,100 |
| 27 May 2024 | 32,000.00 | 32,000.00 | 31,400.00 | 31,950.00 | 31,950.00 | 3,728,300 |
| 24 May 2024 | 32,700.00 | 33,900.00 | 31,100.00 | 31,700.00 | 31,700.00 | 11,273,600 |
| 23 May 2024 | 32,600.00 | 33,250.00 | 32,300.00 | 33,000.00 | 33,000.00 | 5,996,900 |
| 22 May 2024 | 33,200.00 | 33,450.00 | 32,400.00 | 32,500.00 | 32,500.00 | 6,518,300 |
| 21 May 2024 | 32,350.00 | 32,900.00 | 32,150.00 | 32,900.00 | 32,900.00 | 5,570,600 |
| 20 May 2024 | 32,800.00 | 33,000.00 | 32,300.00 | 32,350.00 | 32,350.00 | 5,915,400 |
| 17 May 2024 | 32,800.00 | 33,300.00 | 32,550.00 | 32,600.00 | 32,600.00 | 6,441,000 |
| 16 May 2024 | 32,150.00 | 32,950.00 | 31,950.00 | 32,600.00 | 32,600.00 | 10,228,000 |
| 15 May 2024 | 31,950.00 | 32,400.00 | 31,750.00 | 31,900.00 | 31,900.00 | 4,134,600 |
| 14 May 2024 | 32,150.00 | 32,200.00 | 31,600.00 | 31,900.00 | 31,900.00 | 2,490,900 |
| 13 May 2024 | 32,300.00 | 32,400.00 | 31,700.00 | 32,100.00 | 32,100.00 | 4,038,700 |
| 10 May 2024 | 31,500.00 | 32,550.00 | 31,100.00 | 32,150.00 | 32,150.00 | 7,192,200 |
| 09 May 2024 | 31,650.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | 3,498,700 |
| 08 May 2024 | 30,550.00 | 32,400.00 | 30,200.00 | 31,600.00 | 31,600.00 | 9,657,700 |
| 07 May 2024 | 30,800.00 | 30,800.00 | 30,400.00 | 30,550.00 | 30,550.00 | 2,860,500 |
| 06 May 2024 | 30,200.00 | 30,750.00 | 29,900.00 | 30,600.00 | 30,600.00 | 4,449,600 |
| 03 May 2024 | 29,700.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | 4,410,000 |
| 02 May 2024 | 29,750.00 | 29,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | 2,762,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 29,500.00 | 30,150.00 | 29,500.00 | 29,750.00 | 29,750.00 | 3,920,200 |
| 25 Apr 2024 | 30,000.00 | 30,250.00 | 29,550.00 | 29,900.00 | 29,900.00 | 2,602,300 |
| 24 Apr 2024 | 29,200.00 | 30,250.00 | 29,150.00 | 30,200.00 | 30,200.00 | 4,396,500 |
| 23 Apr 2024 | 29,700.00 | 29,700.00 | 28,550.00 | 29,100.00 | 29,100.00 | 5,208,000 |
| 22 Apr 2024 | 29,550.00 | 29,750.00 | 29,150.00 | 29,600.00 | 29,600.00 | 3,089,200 |
| 19 Apr 2024 | 29,100.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | 7,167,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 31,000.00 | 31,000.00 | 29,350.00 | 29,350.00 | 29,350.00 | 4,591,700 |
| 16 Apr 2024 | 30,650.00 | 30,900.00 | 29,550.00 | 30,800.00 | 30,800.00 | 9,195,100 |
| 15 Apr 2024 | 33,250.00 | 33,450.00 | 30,550.00 | 30,550.00 | 30,550.00 | 13,390,100 |
| 12 Apr 2024 | 32,100.00 | 32,800.00 | 31,850.00 | 32,800.00 | 32,800.00 | 3,333,100 |
| 11 Apr 2024 | 31,600.00 | 32,250.00 | 31,400.00 | 31,950.00 | 31,950.00 | 5,663,500 |
| 10 Apr 2024 | 33,250.00 | 33,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | 10,029,200 |
| 09 Apr 2024 | 33,000.00 | 33,400.00 | 32,700.00 | 33,200.00 | 33,200.00 | 4,375,900 |
| 08 Apr 2024 | 33,000.00 | 33,500.00 | 32,600.00 | 32,900.00 | 32,900.00 | 5,207,500 |
| 05 Apr 2024 | 33,550.00 | 34,300.00 | 32,800.00 | 32,900.00 | 32,900.00 | 11,695,900 |
| 04 Apr 2024 | 34,050.00 | 34,450.00 | 33,550.00 | 33,550.00 | 33,550.00 | 7,512,600 |
| 03 Apr 2024 | 34,900.00 | 34,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 5,738,400 |
| 02 Apr 2024 | 32,900.00 | 34,900.00 | 32,300.00 | 34,900.00 | 34,900.00 | 15,201,400 |
| 01 Apr 2024 | 32,400.00 | 33,200.00 | 32,300.00 | 32,850.00 | 32,850.00 | 6,560,400 |
| 29 Mar 2024 | 32,600.00 | 33,300.00 | 32,300.00 | 32,350.00 | 32,350.00 | 6,701,700 |
| 28 Mar 2024 | 32,600.00 | 32,600.00 | 32,150.00 | 32,200.00 | 32,200.00 | 3,869,800 |
| 27 Mar 2024 | 33,400.00 | 33,400.00 | 32,350.00 | 32,500.00 | 32,500.00 | 5,074,200 |
| 26 Mar 2024 | 31,800.00 | 32,700.00 | 31,750.00 | 32,700.00 | 32,700.00 | 4,067,100 |
| 25 Mar 2024 | 32,350.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | 7,721,300 |
| 22 Mar 2024 | 32,350.00 | 32,500.00 | 31,850.00 | 31,950.00 | 31,950.00 | 7,423,300 |
| 21 Mar 2024 | 32,400.00 | 32,600.00 | 31,750.00 | 32,350.00 | 32,350.00 | 8,497,300 |
| 20 Mar 2024 | 31,750.00 | 32,250.00 | 31,500.00 | 32,250.00 | 32,250.00 | 4,752,400 |
| 19 Mar 2024 | 31,500.00 | 32,400.00 | 30,950.00 | 31,450.00 | 31,450.00 | 7,495,100 |
| 18 Mar 2024 | 33,000.00 | 33,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | 14,286,900 |
| 15 Mar 2024 | 33,300.00 | 33,600.00 | 32,250.00 | 32,800.00 | 32,800.00 | 5,093,000 |
| 14 Mar 2024 | 31,800.00 | 33,500.00 | 31,700.00 | 32,900.00 | 32,900.00 | 16,354,900 |
| 13 Mar 2024 | 30,500.00 | 31,400.00 | 30,250.00 | 31,350.00 | 31,350.00 | 7,366,400 |
| 12 Mar 2024 | 30,200.00 | 30,650.00 | 30,050.00 | 30,300.00 | 30,300.00 | 5,784,300 |
| 11 Mar 2024 | 30,800.00 | 30,800.00 | 29,900.00 | 30,050.00 | 30,050.00 | 8,490,400 |
| 08 Mar 2024 | 31,700.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 6,983,400 |
| 07 Mar 2024 | 31,500.00 | 32,200.00 | 31,200.00 | 31,600.00 | 31,600.00 | 6,192,500 |
| 06 Mar 2024 | 31,700.00 | 31,900.00 | 30,500.00 | 31,200.00 | 31,200.00 | 7,314,000 |
| 05 Mar 2024 | 31,350.00 | 32,000.00 | 31,150.00 | 31,750.00 | 31,750.00 | 5,327,700 |
| 04 Mar 2024 | 32,000.00 | 32,200.00 | 31,150.00 | 31,500.00 | 31,500.00 | 8,859,100 |
| 01 Mar 2024 | 30,900.00 | 31,900.00 | 30,600.00 | 31,800.00 | 31,800.00 | 7,434,600 |
| 29 Feb 2024 | 30,900.00 | 31,200.00 | 30,350.00 | 30,900.00 | 30,900.00 | 6,362,800 |
| 28 Feb 2024 | 29,150.00 | 30,800.00 | 29,100.00 | 30,800.00 | 30,800.00 | 22,282,100 |
| 27 Feb 2024 | 28,300.00 | 28,850.00 | 28,000.00 | 28,800.00 | 28,800.00 | 6,459,000 |
| 26 Feb 2024 | 28,400.00 | 28,450.00 | 27,600.00 | 28,100.00 | 28,100.00 | 6,084,300 |
| 23 Feb 2024 | 29,400.00 | 29,450.00 | 28,100.00 | 28,350.00 | 28,350.00 | 6,007,700 |
| 22 Feb 2024 | 28,550.00 | 29,850.00 | 28,550.00 | 29,300.00 | 29,300.00 | 10,433,600 |
| 21 Feb 2024 | 28,700.00 | 28,950.00 | 28,400.00 | 28,500.00 | 28,500.00 | 3,493,800 |
| 20 Feb 2024 | 28,950.00 | 29,100.00 | 28,600.00 | 28,700.00 | 28,700.00 | 3,268,200 |
| 19 Feb 2024 | 28,500.00 | 29,250.00 | 28,500.00 | 28,750.00 | 28,750.00 | 7,262,000 |
| 16 Feb 2024 | 28,700.00 | 28,850.00 | 28,400.00 | 28,500.00 | 28,500.00 | 4,167,100 |
| 15 Feb 2024 | 28,850.00 | 28,950.00 | 28,400.00 | 28,600.00 | 28,600.00 | 4,521,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 28,750.00 | 29,000.00 | 28,600.00 | 28,750.00 | 28,750.00 | 3,086,600 |
| 06 Feb 2024 | 28,350.00 | 28,800.00 | 28,300.00 | 28,750.00 | 28,750.00 | 4,908,500 |
| 05 Feb 2024 | 27,800.00 | 28,450.00 | 27,700.00 | 28,250.00 | 28,250.00 | 6,723,300 |
| 02 Feb 2024 | 27,600.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 3,316,000 |
| 01 Feb 2024 | 27,650.00 | 27,900.00 | 27,400.00 | 27,550.00 | 27,550.00 | 2,252,900 |
| 31 Jan 2024 | 28,050.00 | 28,050.00 | 27,350.00 | 27,550.00 | 27,550.00 | 3,896,400 |
| 30 Jan 2024 | 28,100.00 | 28,300.00 | 27,950.00 | 27,950.00 | 27,950.00 | 5,454,700 |
| 29 Jan 2024 | 27,800.00 | 27,900.00 | 27,550.00 | 27,600.00 | 27,600.00 | 1,617,300 |
| 26 Jan 2024 | 27,800.00 | 27,900.00 | 27,650.00 | 27,650.00 | 27,650.00 | 2,422,800 |
| 25 Jan 2024 | 27,650.00 | 27,800.00 | 27,350.00 | 27,550.00 | 27,550.00 | 2,061,900 |
| 24 Jan 2024 | 27,900.00 | 27,950.00 | 27,600.00 | 27,700.00 | 27,700.00 | 1,718,900 |
| 23 Jan 2024 | 27,300.00 | 28,000.00 | 27,300.00 | 27,900.00 | 27,900.00 | 6,998,000 |
| 22 Jan 2024 | 27,400.00 | 27,500.00 | 27,050.00 | 27,250.00 | 27,250.00 | 2,448,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.