Monday, July 28, 2025 10:09:07 AM - Markets open
VN-INDEX 1,543.31 +12.18/+0.80%
HNX-INDEX 259.32 +4.76/+1.87%
UPCOM-INDEX 106.79 +1.02/+0.96%
Petrovietnam Technical Services Corporation (PVS : HNX)
Oil & Gas : Oil Equipment & Services
34.10 -0.20/-0.58%
10:04:59 AM
Closing price on 11/30/2007
137.50 -0.30/-0.22%
Open 138.00
High 138.00
Low 136.00
Volume 71,700
Split-adjusted Price 24.76

Create Alert at: 32 36 38 ...
PVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/30/2007 -0.30 / -0.22% 138.00 138.00 136.00 137.50 136.82 24.76 71,700
11/29/2007 +0.20 / +0.15% 138.00 138.50 137.50 137.80 137.84 24.81 70,800
11/28/2007 -0.30 / -0.22% 138.80 139.50 137.00 137.60 137.77 24.78 103,100
11/27/2007 -1.10 / -0.79% 140.00 141.00 137.50 137.90 138.79 24.83 133,800
11/26/2007 +1.20 / +0.87% 138.00 139.00 137.50 139.00 138.72 25.03 117,300
11/23/2007 +0.30 / +0.22% 140.00 140.00 137.10 137.80 137.98 24.81 108,600
11/22/2007 +1.20 / +0.88% 137.00 140.00 135.90 137.50 138.39 24.76 186,600
11/21/2007 -1.90 / -1.37% 135.80 139.00 134.00 136.30 135.94 24.54 155,200
11/20/2007 -2.60 / -1.85% 141.00 141.00 138.00 138.20 138.63 24.88 111,800
11/19/2007 -4.60 / -3.16% 143.80 143.80 139.10 140.80 140.70 25.35 143,000
11/16/2007 -1.10 / -0.75% 149.90 149.90 142.00 145.40 143.80 26.18 199,100
11/15/2007 +4.40 / +3.10% 154.40 154.40 143.50 146.50 146.85 26.38 368,000
11/14/2007 +12.10 / +9.31% 130.20 142.10 130.20 142.10 140.39 25.59 121,800
11/13/2007 -8.50 / -6.14% 138.90 138.90 126.00 130.00 129.16 23.41 191,900
11/12/2007 -3.40 / -2.40% 140.00 145.00 138.00 138.50 139.16 24.94 123,100
11/9/2007 -4.30 / -2.94% 145.00 147.00 139.00 141.90 141.90 25.55 215,400
11/8/2007 -3.80 / -2.53% 150.00 150.00 143.80 146.20 146.20 26.32 163,700
11/7/2007 0.00 / 0.00% 150.00 153.00 148.50 150.00 150.00 27.01 150,500
11/6/2007 -0.50 / -0.33% 150.00 151.00 147.50 150.00 150.00 27.01 179,600
11/5/2007 -5.00 / -3.22% 154.00 155.00 148.50 150.50 150.50 27.10 213,100
11/2/2007 -3.50 / -2.20% 166.00 166.80 153.50 155.50 155.50 28.00 196,500
11/1/2007 +10.50 / +7.07% 149.50 160.00 147.10 159.00 159.00 28.63 213,600
10/31/2007 -4.50 / -2.94% 153.20 153.90 146.50 148.50 148.50 26.74 193,400
10/30/2007 +2.00 / +1.32% 150.00 155.50 150.00 153.00 153.00 27.55 227,300
10/29/2007 -10.00 / -6.21% 163.20 163.20 151.00 151.00 151.00 27.19 151,000
10/26/2007 +0.50 / +0.31% 162.90 176.80 159.50 161.00 161.00 28.99 294,600
10/25/2007 +0.50 / +0.31% 161.00 162.00 160.00 160.50 160.50 28.90 418,200
10/24/2007 0.00 / 0.00% 163.80 163.80 158.00 160.00 160.00 28.81 341,300
10/23/2007 -2.60 / -1.60% 164.00 164.80 160.00 160.00 160.00 28.81 263,000
10/22/2007 -3.40 / -2.05% 166.50 166.50 162.60 162.60 162.60 29.28 194,800
PVS News
09/03 Shares climb for third straight session
05/10 Shares end higher thanks to oil and seafood stocks
17/11 PVS: Notice of record date for dividend payment in cash
17/11 PVS: Board Resolution
03/11 PVS: Financial Statement Quarter 3/2020
Related Companies
Volume Price Change
MTS  0 8.60 0.00%
PEQ  0 42.00 0.00%
POS  0 18.50 0.00%
PTV  5,800 4.10 0.00%
PVC  773,900 12.10 -0.82%
PVD  2,732,600 21.25 0.71%
PVY  0 2.20 0.00%
Market Update
Last updated at 10:05:00 AM
VN-INDEX 1,543.31 +12.18/+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.