Monday, June 17, 2024 1:11:12 PM - Markets open
VN-INDEX 1,277.19 -2.72/-0.21%
HNX-INDEX 243.33 -0.64/-0.26%
UPCOM-INDEX 97.84 -0.22/-0.22%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
31.25 +0.05/+0.16%
1:05:01 PM
Closing price on 8/23/2023
24.30 +0.30/+1.25%
Open 24.00
High 24.35
Low 23.60
Volume 2,302,300
Split-adjusted Price 24.30

Create Alert at: 29 33 35 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/23/2023 +0.30 / +1.25% 24.00 24.35 23.60 24.30 24.05 24.30 2,302,300
8/22/2023 0.00 / 0.00% 24.10 24.25 22.85 24.00 23.49 24.00 3,224,800
8/21/2023 +0.25 / +1.05% 23.55 24.55 23.50 24.00 23.95 24.00 4,262,900
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
PVD News
01/09 PVD: CBTT thay đổi thư ký Tổng Công ty
10:41 PVD: Approving agreement with PVEP-POC
05/06 PVD: BOD resolution dated June 04, 2024
24/05 PVD: Approving the transaction with related parties
21/05 PVD: Report on the day nolonger being major shareholders - 17.05.2024
Related Companies
Volume Price Change
MTS  0 10.00 0.00%
PEQ  0 40.20 0.00%
POS  101,900 24.30 -0.41%
PTV  7,600 4.50 -2.17%
PVC  520,700 15.70 0.64%
PVS  2,041,400 43.50 -0.46%
PVY  0 2.50 0.00%
Market Update
Last updated at 1:05:02 PM
VN-INDEX 1,277.19 -2.72/-0.21%
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.