Sunday, March 3, 2024 8:51:46 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
31.80 +0.90/+2.91%
3:05:00 PM
Closing price on 12/5/2023
28.75 -0.05/-0.17%
Open 28.80
High 29.80
Low 28.70
Volume 7,871,100
Split-adjusted Price 28.75

Create Alert at: 29 33 35 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/23/2023 -1.10 / -3.97% 27.70 28.30 26.60 26.60 27.66 26.60 6,999,100
11/22/2023 -0.10 / -0.36% 27.80 27.80 27.35 27.70 27.57 27.70 4,040,600
11/21/2023 +1.10 / +4.12% 27.10 27.80 26.80 27.80 27.41 27.80 7,375,600
11/20/2023 +0.30 / +1.14% 26.10 26.95 26.10 26.70 26.61 26.70 2,804,700
11/17/2023 -0.90 / -3.30% 27.20 27.25 26.00 26.40 26.62 26.40 8,466,800
11/16/2023 +0.35 / +1.30% 26.80 27.30 26.75 27.30 27.07 27.30 2,519,200
11/15/2023 -0.45 / -1.64% 27.70 27.80 26.95 26.95 27.31 26.95 5,037,000
11/14/2023 +0.05 / +0.18% 27.80 27.80 27.10 27.40 27.46 27.40 3,746,100
11/13/2023 +0.55 / +2.05% 26.90 27.45 26.75 27.35 27.04 27.35 4,894,400
11/10/2023 -0.35 / -1.29% 27.00 27.50 26.80 26.80 27.11 26.80 5,559,700
11/9/2023 -0.20 / -0.73% 27.05 27.45 26.80 27.15 27.07 27.15 7,637,100
11/8/2023 +1.05 / +3.99% 26.00 27.35 25.85 27.35 26.58 27.35 5,016,700
11/7/2023 +0.45 / +1.74% 25.85 26.85 25.45 26.30 26.40 26.30 5,312,400
11/6/2023 +0.10 / +0.39% 25.75 25.95 25.35 25.85 25.66 25.85 3,041,200
11/3/2023 +0.10 / +0.39% 25.85 25.85 25.15 25.75 25.51 25.75 4,243,900
11/2/2023 +0.95 / +3.85% 24.90 25.90 24.80 25.65 25.31 25.65 4,679,100
11/1/2023 +1.15 / +4.88% 23.55 24.70 23.10 24.70 23.70 24.70 3,897,300
10/31/2023 -0.95 / -3.88% 24.70 24.80 22.80 23.55 23.43 23.55 10,709,100
10/30/2023 -1.30 / -5.04% 26.00 26.60 24.50 24.50 25.80 24.50 3,226,000
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
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
28/02 PVD: Record date for AGM 2024
23/02 PVD: Plan for 2024 AGM
16/02 PVD: Approving the transaction with related party
19/01 PVD: Report on the day nolonger being major shareholders - Vietnam Equity Fund
Related Companies
Volume Price Change
MTS  0 10.20 0.00%
PEQ  0 41.00 0.00%
POS  1,400 12.70 -0.78%
PTV  21,600 4.30 -2.27%
PVC  2,249,800 15.10 2.03%
PVS  5,829,000 36.90 0.27%
PVY  12,700 2.90 11.54%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.