Wednesday, April 24, 2024 4:31:37 AM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
29.10 -0.50/-1.69%
3:04:59 PM
Closing price on 10/27/2023
25.80 +0.65/+2.58%
Open 25.20
High 26.10
Low 24.85
Volume 7,641,800
Split-adjusted Price 25.80

Create Alert at: 28 30 31 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/27/2023 +0.65 / +2.58% 25.20 26.10 24.85 25.80 25.57 25.80 7,641,800
10/26/2023 -1.85 / -6.85% 26.15 26.30 25.15 25.15 25.29 25.15 13,904,400
10/25/2023 -0.60 / -2.17% 27.60 27.80 27.00 27.00 27.30 27.00 4,797,900
10/24/2023 -0.30 / -1.08% 27.80 27.90 27.05 27.60 27.47 27.60 4,362,900
10/23/2023 -0.40 / -1.41% 28.25 28.25 27.00 27.90 27.66 27.90 6,685,600
10/20/2023 +0.50 / +1.80% 28.00 28.30 26.65 28.30 27.53 28.30 8,946,500
10/19/2023 0.00 / 0.00% 27.70 28.30 27.50 27.80 27.90 27.80 7,221,800
10/18/2023 +0.80 / +2.96% 27.40 28.20 26.35 27.80 27.42 27.80 13,667,300
10/17/2023 -1.70 / -5.92% 28.80 28.85 27.00 27.00 28.01 27.00 7,773,400
10/16/2023 +0.25 / +0.88% 28.95 29.90 28.40 28.70 29.24 28.70 11,917,500
10/13/2023 +0.45 / +1.61% 27.80 28.70 27.70 28.45 28.33 28.45 8,014,000
10/12/2023 +0.20 / +0.72% 27.60 28.60 27.60 28.00 28.03 28.00 9,743,200
10/11/2023 +1.60 / +6.11% 26.10 28.00 26.10 27.80 27.52 27.80 15,292,100
10/10/2023 -0.30 / -1.13% 26.60 26.75 26.10 26.20 26.50 26.20 5,478,500
10/9/2023 +0.70 / +2.71% 26.50 26.90 26.35 26.50 26.60 26.50 5,719,100
10/6/2023 -0.05 / -0.19% 25.95 25.95 25.20 25.80 25.70 25.80 2,152,700
10/5/2023 +0.40 / +1.57% 25.30 26.30 25.25 25.85 25.85 25.85 5,525,000
10/4/2023 +0.90 / +3.67% 24.40 25.75 24.20 25.45 25.05 25.45 3,612,200
10/3/2023 -1.45 / -5.58% 25.55 25.55 24.50 24.55 24.92 24.55 3,544,800
10/2/2023 +0.20 / +0.78% 25.80 26.50 25.40 26.00 26.07 26.00 2,759,800
9/29/2023 -0.35 / -1.34% 26.20 26.30 25.60 25.80 25.85 25.80 2,401,000
9/28/2023 +0.95 / +3.77% 25.50 26.15 25.10 26.15 25.59 26.15 4,507,300
9/27/2023 +1.20 / +5.00% 24.25 25.20 23.95 25.20 24.40 25.20 3,114,700
9/26/2023 0.00 / 0.00% 24.15 24.95 23.70 24.00 24.25 24.00 3,500,800
9/25/2023 -1.45 / -5.70% 25.45 26.05 24.00 24.00 25.04 24.00 3,626,004
9/22/2023 -1.05 / -3.96% 26.05 26.15 24.90 25.45 25.63 25.45 7,738,200
9/21/2023 -0.50 / -1.85% 27.20 27.20 26.50 26.50 26.79 26.50 3,447,600
9/20/2023 +0.35 / +1.31% 26.75 27.05 26.75 27.00 26.94 27.00 3,095,000
9/19/2023 0.00 / 0.00% 26.80 27.00 26.10 26.65 26.63 26.65 3,895,600
9/18/2023 -0.55 / -2.02% 27.00 27.50 26.55 26.65 26.94 26.65 3,910,700
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
22/04 PVD: Report on the day nolonger being major shareholders
12/04 PVD: Transaction with related parties
28/03 PVD: Termination of operation of PVD Invest
28/03 PVD: Amending the restruturing project
Related Companies
Volume Price Change
MTS  0 11.00 0.00%
PEQ  0 38.00 0.00%
POS  64,100 16.30 1.88%
PTV  6,800 4.00 -2.44%
PVC  2,252,300 13.70 -4.20%
PVS  5,898,200 38.10 -1.80%
PVY  0 2.40 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
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.