HOSE · PVD · stock

PetroVietNam Drilling & Well Service Corporation (PVD) stock price history

Every HOSE trading session of PetroVietNam Drilling & Well Service Corporation from Dec 5, 2006 to Sep 28, 2026: 4,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PVD data, free keyYear by year table

PVD adjusted close, 2006 to 2026

PVDPetroVietNam Drilling & Well Service
₫18,650+40.5% over one year
2010201520202025
₫33,210
All time high, 2014
₫27,260
52 week high, ₫11,260 low
4,910
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

PVD key facts

  • PetroVietNam Drilling & Well Service Corporation (PVD) closed at ₫18,650 on Sep 28, 2026 on HOSE.
  • PVD's all time high close is ₫33,210, set on Sep 16, 2014; its all time low close is ₫3,000 on Mar 31, 2020.
  • PVD's 52 week range is ₫11,260 to ₫27,260.
  • PVD returned +40.5% over the year to Sep 28, 2026 and +88.8% over five years.
  • Over ten years PVD returned +100%, +7.2% a year compounded.
  • PVD's deepest drawdown was -91.0% from Sep 16, 2014 to Mar 31, 2020.
  • DataCedar holds 4,910 daily sessions of PVD history from Dec 5, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

PVD price chart, 2006 to 2026

PVD adjusted close, Dec 5, 2006 to Sep 28, 2026₫3,990₫12,903₫21,817₫30,7302010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PVD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.6%
3 months-1.5%
6 months-12.9%
Year to date+9.8%
1 year+40.5%
3 years+21.7%
5 years+88.8%
10 years+100.1%
Since Dec 5, 2006+66.4%
Compound annual growth, 19.8 years+2.6%

PVD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫33,210 on Sep 16, 2014
All time low close
₫3,000 on Mar 31, 2020
52 week high
₫27,260 on Mar 4, 2026
52 week low
₫11,260 on Oct 20, 2025
Deepest drawdown
-91.0% from Sep 16, 2014 to Mar 31, 2020, not yet recovered
Best single session
+9.1% on Mar 10, 2008
Worst single session
-7.3% on Jun 11, 2020
Volatility, 1 year annualised
45.5%
Sessions closing higher, 1 year
47%
Best calendar year
2021, +83%
Worst calendar year
2015, -51%

PVD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 5, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫17,380₫27,260₫16,150₫18,650+9.8%1B180
2025₫13,770₫17,230₫9,730₫16,990+23.9%1.7B249
2024₫16,700₫20,450₫13,210₫13,710-17.3%1.1B250
2023₫10,610₫17,520₫10,550₫16,580+58.5%1.2B249
2022₫13,360₫17,890₫6,970₫10,460-20.5%2.1B249
2021₫7,460₫14,520₫7,120₫13,160+83.0%2.1B250
2020₫6,680₫7,280₫2,980₫7,190+7.6%1.4B252
2019₫5,970₫8,720₫5,590₫6,680+13.4%630.7M250
2018₫9,480₫12,510₫4,820₫5,890-37.5%640.1M248
2017₫8,350₫9,970₫5,210₫9,420+12.8%698.2M250
2016₫9,870₫12,800₫6,710₫8,350-14.1%401.2M251
2015₫19,710₫19,870₫9,610₫9,720-51.4%197.9M248
2014₫16,890₫34,140₫16,610₫20,020+18.5%130.4M247
2013₫9,230₫17,850₫8,680₫16,890+81.6%75.9M250
2012₫7,640₫10,890₫6,950₫9,300+18.0%45.1M250
2011₫11,990₫13,820₫7,120₫7,880-34.9%36.7M243
2010₫15,410₫16,900₫8,790₫12,100-21.5%59.3M250
2009₫13,960₫17,990₫8,910₫15,410+5.8%63.3M248
2008₫20,720₫21,800₫10,650₫14,560-29.3%45.8M237
2007₫14,480₫26,720₫13,960₫20,580+43.0%48.2M240
2006₫11,210₫14,390₫9,740₫14,390n/a5.1M19

PVD monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫18,650-2.6%
August 2026₫19,150+5.5%
July 2026₫18,150-7.6%
June 2026₫19,650+7.5%
May 2026₫18,280-1.6%
April 2026₫18,580-10.9%
March 2026₫20,850-9.9%
February 2026₫23,130+24.5%
January 2026₫18,580+9.4%
December 2025₫16,990+6.2%
November 2025₫16,000+23.4%
October 2025₫12,970-1.8%

About the PVD data

Daily bars. 4,910 sessions from Dec 5, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • PPC Pha Lai Thermal Power Joint Stock Company
  • PTB Phu Tai Joint Stock Company
  • PTC iCapital Investment Joint Stock Company
  • PTL Victory Group Joint Stock Company
  • PVP Pacific Petroleum Transportation Joint Stock Company
  • PVT PetroVietNam Transportation Corporation
  • QCG Quoc Cuong Gia Lai Joint Stock Company
  • QNP Quy Nhon Port Joint Stock Company

Common questions

PVD share price history

Start with any symbol.

Start free