Friday, June 21, 2024 12:39:42 PM - Markets open
VN-INDEX 1,286.80 +4.50/+0.35%
HNX-INDEX 244.85 +0.88/+0.36%
UPCOM-INDEX 100.34 +1.07/+1.08%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
31.40 +0.05/+0.16%
12:35:01 PM
Closing price on 3/12/2024
30.30 +0.25/+0.83%
Open 30.20
High 30.65
Low 30.05
Volume 5,784,300
Split-adjusted Price 30.30

Create Alert at: 29 33 35 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/12/2024 +0.25 / +0.83% 30.20 30.65 30.05 30.30 30.36 30.30 5,784,300
3/11/2024 -0.75 / -2.44% 30.80 30.80 29.90 30.05 30.30 30.05 8,490,400
3/8/2024 -0.80 / -2.53% 31.70 32.00 30.80 30.80 31.11 30.80 6,983,400
3/7/2024 +0.40 / +1.28% 31.50 32.20 31.20 31.60 31.66 31.60 6,192,500
3/6/2024 -0.55 / -1.73% 31.70 31.90 30.50 31.20 31.16 31.20 7,314,000
3/5/2024 +0.25 / +0.79% 31.35 32.00 31.15 31.75 31.48 31.75 5,327,700
3/4/2024 -0.30 / -0.94% 32.00 32.20 31.15 31.50 31.55 31.50 8,859,100
3/1/2024 +0.90 / +2.91% 30.90 31.90 30.60 31.80 31.33 31.80 7,434,600
2/29/2024 +0.10 / +0.32% 30.90 31.20 30.35 30.90 30.71 30.90 6,362,800
2/28/2024 +2.00 / +6.94% 29.15 30.80 29.10 30.80 30.57 30.80 22,282,100
2/27/2024 +0.70 / +2.49% 28.30 28.85 28.00 28.80 28.40 28.80 6,459,000
2/26/2024 -0.25 / -0.88% 28.40 28.45 27.60 28.10 27.93 28.10 6,084,300
2/23/2024 -0.95 / -3.24% 29.40 29.45 28.10 28.35 28.78 28.35 6,007,700
2/22/2024 +0.80 / +2.81% 28.55 29.85 28.55 29.30 29.39 29.30 10,433,600
2/21/2024 -0.20 / -0.70% 28.70 28.95 28.40 28.50 28.66 28.50 3,493,800
2/20/2024 -0.05 / -0.17% 28.95 29.10 28.60 28.70 28.78 28.70 3,268,200
2/19/2024 +0.25 / +0.88% 28.50 29.25 28.50 28.75 28.89 28.75 7,262,000
2/16/2024 -0.10 / -0.35% 28.70 28.85 28.40 28.50 28.62 28.50 4,167,100
2/15/2024 -0.15 / -0.52% 28.85 28.95 28.40 28.60 28.57 28.60 4,521,300
2/7/2024 0.00 / 0.00% 28.75 29.00 28.60 28.75 28.76 28.75 3,086,600
2/6/2024 +0.50 / +1.77% 28.35 28.80 28.30 28.75 28.64 28.75 4,908,500
2/5/2024 +0.45 / +1.62% 27.80 28.45 27.70 28.25 28.17 28.25 6,723,300
2/2/2024 +0.25 / +0.91% 27.60 27.85 27.45 27.80 27.70 27.80 3,316,000
2/1/2024 0.00 / 0.00% 27.65 27.90 27.40 27.55 27.65 27.55 2,252,900
1/31/2024 -0.40 / -1.43% 28.05 28.05 27.35 27.55 27.63 27.55 3,896,400
1/30/2024 +0.35 / +1.27% 28.10 28.30 27.95 27.95 28.08 27.95 5,454,700
1/29/2024 -0.05 / -0.18% 27.80 27.90 27.55 27.60 27.68 27.60 1,617,300
1/26/2024 +0.10 / +0.36% 27.80 27.90 27.65 27.65 27.74 27.65 2,422,800
1/25/2024 -0.15 / -0.54% 27.65 27.80 27.35 27.55 27.60 27.55 2,061,900
1/24/2024 -0.20 / -0.72% 27.90 27.95 27.60 27.70 27.74 27.70 1,718,900
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
19/06 PVD: Change in personnel
19/06 PVD: Approving the transaction with related parties
17/06 PVD: Approving agreement with PVEP-POC
05/06 PVD: BOD resolution dated June 04, 2024
Related Companies
Volume Price Change
MTS  100 11.00 1.85%
PEQ  0 40.20 0.00%
POS  33,500 25.90 1.97%
PTV  1,900 4.40 2.33%
PVC  433,700 15.80 -0.63%
PVS  1,536,300 43.30 0.00%
PVY  29,000 2.50 0.00%
Market Update
Last updated at 12:35:00 PM
VN-INDEX 1,286.80 +4.50/+0.35%
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.