Saturday, May 18, 2024 9:56:37 AM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
32.60 0.00/0.00%
3:05:00 PM
Closing price on 1/5/2024
27.80 -0.30/-1.07%
Open 28.20
High 28.20
Low 27.80
Volume 2,793,300
Split-adjusted Price 27.80

Create Alert at: 30 34 36 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/5/2024 -0.30 / -1.07% 28.20 28.20 27.80 27.80 27.95 27.80 2,793,300
1/4/2024 -0.10 / -0.35% 28.35 28.55 28.10 28.10 28.27 28.10 4,302,700
1/3/2024 +0.20 / +0.71% 27.95 28.20 27.85 28.20 27.97 28.20 2,960,600
1/2/2024 -0.30 / -1.06% 28.50 28.50 28.00 28.00 28.14 28.00 2,793,300
12/29/2023 +0.30 / +1.07% 27.90 28.30 27.85 28.30 28.10 28.30 3,265,400
12/28/2023 -0.30 / -1.06% 28.25 28.30 27.80 28.00 27.96 28.00 2,937,400
12/27/2023 +0.20 / +0.71% 28.40 28.40 28.05 28.30 28.20 28.30 2,428,000
12/26/2023 -0.20 / -0.71% 28.40 28.65 28.10 28.10 28.27 28.10 1,947,600
12/25/2023 +0.50 / +1.80% 27.90 28.30 27.80 28.30 28.07 28.30 2,634,000
12/22/2023 -0.25 / -0.89% 28.10 28.15 27.70 27.80 27.94 27.80 1,788,600
12/21/2023 +0.05 / +0.18% 27.70 28.10 27.60 28.05 27.95 28.05 2,161,300
12/20/2023 +0.50 / +1.82% 27.60 28.00 27.40 28.00 27.74 28.00 2,481,600
12/19/2023 +0.50 / +1.85% 27.00 27.50 27.00 27.50 27.22 27.50 2,665,100
12/18/2023 0.00 / 0.00% 27.05 27.35 26.80 27.00 27.03 27.00 1,635,100
12/15/2023 -0.20 / -0.74% 27.40 27.60 27.00 27.00 27.17 27.00 2,754,200
12/14/2023 -0.30 / -1.09% 27.85 27.85 27.20 27.20 27.41 27.20 2,620,500
12/13/2023 -1.05 / -3.68% 28.55 28.60 27.05 27.50 27.83 27.50 6,997,400
12/12/2023 +0.10 / +0.35% 28.45 28.60 28.20 28.55 28.41 28.55 2,041,000
12/11/2023 -0.05 / -0.18% 28.90 28.90 28.30 28.45 28.55 28.45 2,235,800
12/8/2023 +0.25 / +0.88% 28.35 28.50 27.80 28.50 28.26 28.50 3,989,900
12/7/2023 -0.85 / -2.92% 28.60 28.90 27.70 28.25 28.19 28.25 7,681,300
12/6/2023 +0.35 / +1.22% 28.80 29.15 28.30 29.10 28.66 29.10 5,331,400
12/5/2023 -0.05 / -0.17% 28.80 29.80 28.70 28.75 29.26 28.75 7,871,100
12/4/2023 +0.45 / +1.59% 28.65 29.00 28.40 28.80 28.66 28.80 6,103,400
12/1/2023 +0.35 / +1.25% 28.20 28.65 27.85 28.35 28.22 28.35 3,944,500
11/30/2023 -0.55 / -1.93% 28.60 28.85 28.00 28.00 28.31 28.00 5,480,200
11/29/2023 +1.25 / +4.58% 27.70 28.65 27.40 28.55 28.20 28.55 10,971,600
11/28/2023 -0.05 / -0.18% 27.35 27.45 26.70 27.30 27.07 27.30 2,460,100
11/27/2023 +0.35 / +1.30% 27.15 27.55 26.70 27.35 27.23 27.35 4,919,300
11/24/2023 +0.40 / +1.50% 26.80 27.00 26.05 27.00 26.54 27.00 4,064,500
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
15/05 PVD: BOD resolution dated May 13, 2024
15/05 PVD: Report on the day becoming major shareholders
15/05 PVD: Report on the day nolonger being major shareholders
08/05 PVD: Change in personnel
Related Companies
Volume Price Change
MTS  0 10.10 0.00%
PEQ  200 36.20 -9.73%
POS  23,900 17.90 -2.19%
PTV  20,000 4.10 -2.38%
PVC  3,107,900 16.00 1.91%
PVS  3,159,800 45.50 -0.22%
PVY  3,200 2.40 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.