Thursday, December 5, 2024 9:05:11 AM - Markets open
VN-INDEX 1,240.41 0.00/0.00%
HNX-INDEX 224.61 -0.01/-0.01%
UPCOM-INDEX 92.42 -0.02/-0.02%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
23.15 0.00/0.00%
9:04:59 AM
Closing price on 5/28/2013
48.50 +1.60/+3.41%
Open 47.80
High 48.50
Low 47.10
Volume 677,280
Split-adjusted Price 20.53

Create Alert at: 22 24 25 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/28/2013 +1.60 / +3.41% 47.80 48.50 47.10 48.50 48.50 20.53 677,280
5/27/2013 +1.80 / +3.99% 45.10 47.40 45.10 46.90 46.90 19.85 608,380
5/24/2013 +0.60 / +1.35% 44.60 45.80 44.20 45.10 45.10 19.09 610,240
5/23/2013 -0.70 / -1.55% 45.20 45.20 44.50 44.50 44.50 18.84 386,470
5/22/2013 +2.30 / +5.36% 43.00 45.40 42.90 45.20 45.20 19.13 1,308,980
5/21/2013 +0.70 / +1.66% 42.20 43.60 42.20 42.90 42.90 18.16 796,560
5/20/2013 +0.40 / +0.96% 41.30 42.40 41.30 42.20 42.20 17.86 374,270
5/17/2013 0.00 / 0.00% 41.80 42.30 41.70 41.80 41.80 17.69 329,740
5/16/2013 +0.60 / +1.46% 41.50 42.00 41.40 41.80 41.80 17.69 646,340
5/15/2013 +0.60 / +1.48% 41.00 41.30 40.80 41.20 41.20 17.44 403,370
5/14/2013 -0.40 / -0.98% 41.00 41.00 40.50 40.60 40.60 17.18 181,970
5/13/2013 -0.10 / -0.24% 41.10 41.50 40.80 41.00 41.00 17.35 100,460
5/10/2013 +0.10 / +0.24% 41.00 41.20 40.90 41.10 41.10 17.40 231,100
5/9/2013 -0.50 / -1.20% 41.10 41.50 41.00 41.00 41.00 17.35 57,530
5/8/2013 +0.50 / +1.22% 40.50 41.80 40.50 41.50 41.50 17.57 101,970
5/7/2013 +0.30 / +0.74% 40.90 41.00 40.60 41.00 41.00 17.35 167,590
5/6/2013 +0.70 / +1.75% 40.00 41.00 40.00 40.70 40.70 17.23 87,920
5/3/2013 +0.70 / +1.78% 39.00 40.00 39.00 40.00 40.00 16.93 228,380
5/2/2013 -0.70 / -1.75% 39.50 40.00 39.20 39.30 39.30 16.63 202,570
4/26/2013 -0.10 / -0.25% 40.50 40.90 39.50 40.00 40.00 16.93 132,030
4/25/2013 +0.50 / +1.26% 39.60 40.40 39.60 40.10 40.10 16.97 35,500
4/24/2013 +0.60 / +1.54% 39.70 40.20 39.60 39.60 39.60 16.76 177,070
4/23/2013 -0.50 / -1.27% 40.50 40.50 38.80 39.00 39.00 16.51 170,190
4/22/2013 -0.10 / -0.25% 39.00 39.50 38.90 39.50 39.50 16.72 121,790
4/18/2013 -1.90 / -4.58% 40.00 40.50 39.50 39.60 39.60 16.76 237,720
4/17/2013 0.00 / 0.00% 41.50 41.50 40.10 41.50 41.50 17.57 30,570
4/16/2013 +0.50 / +1.22% 40.80 41.50 39.00 41.50 41.50 17.57 242,640
4/15/2013 -0.50 / -1.20% 41.00 41.50 40.80 41.00 41.00 17.35 203,480
4/12/2013 -0.90 / -2.12% 42.40 42.50 41.10 41.50 41.50 17.57 382,490
4/11/2013 +1.10 / +2.66% 43.00 43.00 41.50 42.40 42.40 17.95 217,760
PVD News
20/11 PVD: BOD resolution dated November 18, 2024
12/11 PVD: BOD resolution dated November 11, 2024
11/11 PVD: Report on the day nolonger being major shareholders
22/10 PVD: Approval for subcontract amendment
09/10 PVD: Transaction with related party
Related Companies
Volume Price Change
MTS  0 8.80 0.00%
PEQ  0 39.70 0.00%
POS  1,100 19.70 0.00%
PTV  0 4.00 0.00%
PVC  2,500 10.10 0.00%
PVS  500 33.60 0.00%
PVY  0 2.50 0.00%
Market Update
Last updated at 9:04:59 AM
VN-INDEX 1,240.41 0.00/0.00%
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.