Monday, July 22, 2024 5:42:34 PM - Markets open
VN-INDEX 1,254.64 -10.14/-0.80%
HNX-INDEX 238.38 -2.14/-0.89%
UPCOM-INDEX 95.65 -1.12/-1.16%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
27.30 -0.75/-2.67%
3:04:59 PM
Closing price on 7/10/2023
24.90 +0.05/+0.20%
Open 25.30
High 25.45
Low 24.85
Volume 6,552,800
Split-adjusted Price 24.90

Create Alert at: 26 28 29 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/10/2023 +0.05 / +0.20% 25.30 25.45 24.85 24.90 25.03 24.90 6,552,800
7/7/2023 -0.15 / -0.60% 24.80 25.05 24.60 24.85 24.87 24.85 3,910,900
7/6/2023 -0.50 / -1.96% 25.50 25.65 24.60 25.00 24.99 25.00 6,605,000
7/5/2023 -0.35 / -1.35% 25.80 25.90 25.50 25.50 25.62 25.50 3,884,600
7/4/2023 +1.00 / +4.02% 24.90 25.95 24.75 25.85 25.41 25.85 10,151,900
7/3/2023 +0.35 / +1.43% 24.65 24.95 24.45 24.85 24.70 24.85 3,060,500
6/30/2023 0.00 / 0.00% 24.50 24.60 24.30 24.50 24.46 24.50 2,740,900
6/29/2023 -0.10 / -0.41% 24.80 24.90 24.50 24.50 24.70 24.50 5,794,400
6/28/2023 -0.15 / -0.61% 24.90 24.95 24.40 24.60 24.60 24.60 3,330,900
6/27/2023 +0.25 / +1.02% 24.70 25.30 24.50 24.75 24.86 24.75 4,162,200
6/26/2023 +0.35 / +1.45% 24.20 24.50 23.80 24.50 24.14 24.50 5,567,900
6/23/2023 -0.85 / -3.40% 24.90 25.00 24.00 24.15 24.32 24.15 13,808,600
6/22/2023 +0.10 / +0.40% 25.05 25.50 24.75 25.00 25.03 25.00 6,771,000
6/21/2023 +0.45 / +1.84% 24.60 25.30 24.45 24.90 24.91 24.90 8,034,600
6/20/2023 +0.45 / +1.88% 24.20 24.60 23.90 24.45 24.28 24.45 3,748,500
6/19/2023 +0.15 / +0.63% 23.90 24.40 23.80 24.00 24.11 24.00 4,907,300
6/16/2023 -0.55 / -2.25% 24.65 24.65 23.85 23.85 24.24 23.85 5,866,200
6/15/2023 +1.00 / +4.27% 23.30 24.40 23.30 24.40 23.88 24.40 7,133,000
6/14/2023 -0.45 / -1.89% 24.00 24.15 23.40 23.40 23.75 23.40 3,419,700
6/13/2023 +0.45 / +1.92% 23.40 23.85 23.30 23.85 23.62 23.85 4,092,300
6/12/2023 -0.20 / -0.85% 23.55 23.60 23.00 23.40 23.19 23.40 4,827,800
6/9/2023 -0.05 / -0.21% 23.65 23.75 23.05 23.60 23.46 23.60 5,399,900
6/8/2023 -0.80 / -3.27% 24.90 24.95 23.65 23.65 24.41 23.65 6,266,200
6/7/2023 +0.25 / +1.03% 24.30 24.50 24.10 24.45 24.26 24.45 3,697,400
6/6/2023 0.00 / 0.00% 24.20 24.65 23.95 24.20 24.20 24.20 3,724,200
6/5/2023 -0.10 / -0.41% 24.90 24.90 24.15 24.20 24.47 24.20 5,161,800
6/2/2023 +0.40 / +1.67% 24.10 24.40 23.80 24.30 24.09 24.30 5,935,000
6/1/2023 -0.30 / -1.24% 24.00 24.05 23.65 23.90 23.82 23.90 4,033,900
5/31/2023 +0.15 / +0.62% 24.00 24.40 23.80 24.20 24.10 24.20 6,583,800
5/30/2023 +0.35 / +1.48% 23.75 24.10 23.65 24.05 23.85 24.05 5,376,600
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
19/07 PVD: Approving transaction with related party
15/07 PVD: Signing an audit service agreement
10/07 PVD: Transaction with related parties
03/07 PVD: Reminder of information disclosure
Related Companies
Volume Price Change
MTS  0 9.80 0.00%
PEQ  400 40.50 0.50%
POS  11,800 22.20 0.00%
PTV  11,900 4.40 -2.22%
PVC  1,845,800 13.80 -2.82%
PVS  2,993,400 41.00 -3.07%
PVY  0 2.40 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,254.64 -10.14/-0.80%
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.