Tuesday, August 26, 2025 4:14:11 AM - Markets open
VN-INDEX 1,614.03 -31.44/-1.91%
HNX-INDEX 266.58 -5.90/-2.17%
UPCOM-INDEX 108.58 -0.68/-0.62%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
20.75 -0.50/-2.35%
3:09:21 PM
Closing price on 10/22/2014
94.00 +2.00/+2.17%
Open 92.50
High 94.00
Low 92.50
Volume 771,150
Split-adjusted Price 49.79

Create Alert at: 19 21 22 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/22/2014 +2.00 / +2.17% 92.50 94.00 92.50 94.00 94.00 49.79 771,150
10/21/2014 +3.50 / +3.95% 88.00 92.50 88.00 92.00 92.00 48.73 968,930
10/20/2014 +1.50 / +1.72% 88.00 89.00 86.50 88.50 88.50 46.88 750,410
10/17/2014 -2.00 / -2.25% 88.50 89.00 86.00 87.00 87.00 46.09 1,403,340
10/16/2014 -5.50 / -5.82% 94.00 94.00 88.50 89.00 89.00 47.14 1,393,300
10/15/2014 -1.50 / -1.56% 96.00 96.50 94.50 94.50 94.50 50.06 925,630
10/14/2014 -2.00 / -2.04% 98.00 98.50 96.00 96.00 96.00 50.85 697,510
10/13/2014 -3.00 / -2.97% 99.50 100.00 97.00 98.00 98.00 51.91 802,400
10/10/2014 -1.00 / -0.98% 101.00 103.00 100.00 101.00 101.00 53.50 223,810
10/9/2014 +3.00 / +3.03% 99.50 103.00 99.50 102.00 102.00 54.03 584,180
10/8/2014 -2.00 / -1.98% 100.00 101.00 99.00 99.00 99.00 52.44 499,130
10/7/2014 -1.00 / -0.98% 101.00 101.00 100.00 101.00 101.00 53.50 160,670
10/6/2014 +2.00 / +2.00% 100.00 102.00 100.00 102.00 102.00 54.03 299,740
10/3/2014 -2.00 / -1.96% 102.00 102.00 99.00 100.00 100.00 52.97 416,400
10/2/2014 +1.00 / +0.99% 103.00 103.00 100.00 102.00 102.00 54.03 950,620
10/1/2014 +4.00 / +4.12% 98.00 101.00 97.50 101.00 101.00 53.50 505,510
9/30/2014 +0.50 / +0.52% 96.00 97.50 96.00 97.00 97.00 51.38 253,880
9/29/2014 -1.00 / -1.03% 96.00 98.00 96.00 96.50 96.50 51.12 188,840
9/26/2014 -0.50 / -0.51% 98.00 99.00 97.00 97.50 97.50 51.65 292,100
9/25/2014 0.00 / 0.00% 98.00 98.50 95.00 98.00 98.00 51.91 863,200
9/24/2014 -2.00 / -2.00% 99.50 100.00 98.00 98.00 98.00 51.91 763,960
9/23/2014 -1.00 / -0.99% 101.00 102.00 99.50 100.00 100.00 52.97 2,031,050
9/22/2014 +1.00 / +1.00% 103.00 103.00 101.00 101.00 101.00 53.50 2,554,400
9/19/2014 -1.00 / -0.99% 101.00 102.00 99.00 100.00 100.00 52.97 1,454,240
9/18/2014 -3.00 / -2.88% 102.00 104.00 100.00 101.00 101.00 53.50 706,360
9/17/2014 -3.00 / -2.80% 108.00 108.00 104.00 104.00 104.00 55.09 587,710
9/16/2014 +1.00 / +0.94% 108.00 110.00 105.00 107.00 107.00 56.68 630,930
9/15/2014 +6.50 / +6.53% 100.00 106.00 100.00 106.00 106.00 56.15 1,928,150
9/12/2014 0.00 / 0.00% 100.00 100.00 99.00 99.50 99.50 52.71 755,130
9/11/2014 +0.50 / +0.51% 99.00 102.00 98.00 99.50 99.50 52.71 1,630,110
PVD News
25/04 PVD: Approval of transaction with related parties
25/04 PVD: Change in personnel
25/04 PVD: MInutes & Resolution of the 2025 AGM
14/04 PVD: BOD resolution dated April 10, 2025
11/04 PVD: BOD resolution dated April 09, 2025
Related Companies
Volume Price Change
MTS  0 9.50 0.00%
PEQ  0 42.00 0.00%
POS  4,900 17.00 -1.73%
PTV  11,900 3.90 0.00%
PVC  1,031,300 11.10 -0.89%
PVS  6,012,000 33.00 -3.51%
PVY  0 2.00 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,614.03 -31.44/-1.91%
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.