Monday, June 24, 2024 5:53:06 PM - Markets open
VN-INDEX 1,254.12 -27.90/-2.18%
HNX-INDEX 239.74 -4.63/-1.89%
UPCOM-INDEX 99.06 -1.53/-1.52%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
29.60 -1.85/-5.88%
3:04:59 PM
Closing price on 8/18/2023
23.75 -1.75/-6.86%
Open 25.45
High 25.60
Low 23.75
Volume 7,333,100
Split-adjusted Price 23.75

Create Alert at: 28 30 31 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/18/2023 -1.75 / -6.86% 25.45 25.60 23.75 23.75 24.54 23.75 7,333,100
8/17/2023 -0.25 / -0.97% 25.70 25.90 25.50 25.50 25.72 25.50 4,703,100
8/16/2023 +0.20 / +0.78% 25.80 26.35 25.60 25.75 25.95 25.75 6,296,300
8/15/2023 -0.10 / -0.39% 25.85 25.85 25.55 25.55 25.65 25.55 3,106,600
8/14/2023 +0.15 / +0.59% 25.65 25.75 25.40 25.65 25.54 25.65 3,988,100
8/11/2023 -0.15 / -0.58% 25.85 25.85 25.15 25.50 25.38 25.50 4,384,800
8/10/2023 -0.15 / -0.58% 26.05 26.35 25.55 25.65 25.92 25.65 3,940,700
8/9/2023 -0.30 / -1.15% 26.10 26.15 25.65 25.80 25.87 25.80 3,559,600
8/8/2023 +0.20 / +0.77% 26.25 26.60 26.00 26.10 26.32 26.10 7,492,100
8/7/2023 +0.05 / +0.19% 26.05 26.05 25.70 25.90 25.85 25.90 3,598,200
8/4/2023 +0.65 / +2.58% 25.45 26.10 25.15 25.85 25.61 25.85 5,324,600
8/3/2023 -0.70 / -2.70% 25.85 25.85 25.20 25.20 25.46 25.20 5,409,100
8/2/2023 +0.40 / +1.57% 25.55 26.05 25.30 25.90 25.67 25.90 5,480,700
8/1/2023 -0.70 / -2.67% 26.25 26.40 25.50 25.50 25.92 25.50 6,487,300
7/31/2023 -0.25 / -0.95% 26.85 26.85 26.20 26.20 26.42 26.20 5,281,500
7/28/2023 +0.65 / +2.52% 25.85 26.70 25.75 26.45 26.29 26.45 8,525,800
7/27/2023 -0.10 / -0.39% 26.05 26.25 25.45 25.80 25.87 25.80 5,196,700
7/26/2023 +0.20 / +0.78% 25.70 26.10 25.50 25.90 25.80 25.90 5,413,900
7/25/2023 0.00 / 0.00% 25.90 25.90 25.40 25.70 25.60 25.70 3,926,700
7/24/2023 +0.60 / +2.39% 25.30 26.00 25.15 25.70 25.57 25.70 6,756,900
7/21/2023 +0.30 / +1.21% 24.90 25.15 24.80 25.10 24.99 25.10 2,389,600
7/20/2023 -0.15 / -0.60% 25.00 25.00 24.55 24.80 24.76 24.80 3,243,700
7/19/2023 -0.40 / -1.58% 25.45 25.45 24.80 24.95 25.07 24.95 5,832,800
7/18/2023 -0.10 / -0.39% 25.60 25.90 25.30 25.35 25.58 25.35 3,225,900
7/17/2023 +0.30 / +1.19% 25.20 25.70 25.00 25.45 25.30 25.45 5,517,600
7/14/2023 -0.15 / -0.59% 25.30 25.55 24.85 25.15 25.17 25.15 5,145,500
7/13/2023 +0.05 / +0.20% 25.45 25.65 25.10 25.30 25.33 25.30 3,774,800
7/12/2023 +0.40 / +1.61% 25.05 25.45 25.00 25.25 25.25 25.25 4,254,300
7/11/2023 -0.05 / -0.20% 25.00 25.20 24.80 24.85 24.98 24.85 4,751,200
7/10/2023 +0.05 / +0.20% 25.30 25.45 24.85 24.90 25.03 24.90 6,552,800
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
13:56 PVD: BOD resolution dated June 20, 2024
19/06 PVD: Change in personnel
19/06 PVD: Approving the transaction with related parties
17/06 PVD: Approving agreement with PVEP-POC
Related Companies
Volume Price Change
MTS  0 10.50 0.00%
PEQ  0 40.20 0.00%
POS  80,000 25.00 -5.30%
PTV  109,800 4.70 9.30%
PVC  2,969,800 14.80 -6.33%
PVS  7,429,500 41.40 -3.72%
PVY  0 2.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,254.12 -27.90/-2.18%
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.