Friday, November 29, 2024 7:18:14 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Petrovietnam Technical Services Corporation (PVS : HNX)
Oil & Gas : Oil Equipment & Services
33.90 -0.10/-0.29%
3:05:00 PM
Closing price on 9/28/2021
28.30 +2.10/+8.02%
Open 26.20
High 28.50
Low 26.20
Volume 15,964,100
Split-adjusted Price 26.38

Create Alert at: 31 35 37 ...
PVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/28/2021 +2.10 / +8.02% 26.20 28.50 26.20 28.30 27.69 26.38 15,964,100
9/27/2021 -0.40 / -1.50% 27.20 27.90 26.20 26.20 27.14 24.42 9,509,200
9/24/2021 -0.20 / -0.72% 28.00 28.40 27.40 27.60 27.94 24.79 8,712,200
9/23/2021 -0.40 / -1.42% 28.40 28.90 27.80 27.80 28.40 24.97 11,481,200
9/22/2021 +0.10 / +0.36% 28.00 28.40 27.70 28.20 28.10 25.33 5,793,802
9/21/2021 +1.10 / +4.07% 26.90 28.20 26.30 28.10 27.28 25.24 14,767,100
9/20/2021 -1.20 / -4.26% 28.20 28.80 26.80 27.00 27.83 24.25 18,941,800
9/17/2021 0.00 / 0.00% 28.50 28.80 28.10 28.20 28.34 25.33 10,548,400
9/16/2021 -0.20 / -0.70% 28.60 29.10 27.90 28.20 28.45 25.33 9,906,500
9/15/2021 +1.70 / +6.37% 26.80 28.80 26.50 28.40 27.72 25.51 19,649,045
9/14/2021 -0.20 / -0.74% 26.90 27.40 26.60 26.70 27.01 23.98 7,670,500
9/13/2021 +1.40 / +5.49% 25.80 27.20 25.70 26.90 26.68 24.16 18,882,300
9/10/2021 -0.50 / -1.92% 26.00 26.10 25.40 25.50 25.71 22.91 5,358,900
9/9/2021 +0.80 / +3.17% 25.30 26.00 25.20 26.00 25.58 23.36 4,577,000
9/8/2021 -0.40 / -1.56% 25.40 25.90 25.00 25.20 25.43 22.64 7,376,600
9/7/2021 -1.00 / -3.76% 26.80 26.80 25.50 25.60 26.09 23.00 9,469,950
9/6/2021 +0.50 / +1.92% 26.40 27.20 26.10 26.60 26.66 23.89 11,021,000
9/1/2021 +0.20 / +0.77% 25.90 26.40 25.40 26.10 26.09 23.45 8,917,049
8/31/2021 +0.70 / +2.78% 25.20 26.40 25.10 25.90 25.78 23.27 14,032,700
8/30/2021 +0.50 / +2.02% 24.80 25.50 24.80 25.20 25.21 22.64 6,347,500
8/27/2021 +0.50 / +2.07% 24.20 24.70 23.60 24.70 24.30 22.19 7,825,300
8/26/2021 -0.60 / -2.42% 24.70 24.90 24.10 24.20 24.50 21.74 5,553,100
8/25/2021 +0.70 / +2.90% 24.50 24.80 24.10 24.80 24.46 22.28 5,455,300
8/24/2021 +0.60 / +2.55% 24.00 24.50 23.70 24.10 24.08 21.65 7,223,100
8/23/2021 -1.50 / -6.00% 25.00 25.10 23.50 23.50 24.32 21.11 17,467,900
8/20/2021 -1.80 / -6.72% 26.80 27.00 24.40 25.00 26.14 22.46 15,842,500
8/19/2021 -0.50 / -1.83% 27.30 27.30 26.80 26.80 27.03 24.07 10,048,500
8/18/2021 +0.50 / +1.87% 26.70 27.80 26.50 27.30 27.25 24.52 18,094,300
8/17/2021 +0.70 / +2.68% 26.00 27.00 26.00 26.80 26.51 24.07 14,575,805
8/16/2021 -0.10 / -0.38% 26.20 26.80 25.90 26.10 26.31 23.45 10,326,200
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 9.30 0.00%
PEQ  0 39.70 0.00%
POS  10,400 20.00 0.50%
PTV  1,900 4.10 2.50%
PVC  337,300 10.40 0.97%
PVD  2,898,100 23.60 0.43%
PVY  0 2.50 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.