Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2021	-0.20 / -0.77%	25.80	25.95	25.45	25.70	25.77	19.47	5,811,400
10/18/2021	+1.05 / +4.23%	25.10	26.35	25.00	25.90	25.91	19.62	12,665,300
10/15/2021	+0.05 / +0.20%	25.00	25.30	24.60	24.85	24.94	18.83	7,022,700
10/14/2021	+0.20 / +0.81%	24.70	25.40	24.70	24.80	25.05	18.79	8,177,500
10/13/2021	-0.15 / -0.61%	24.80	24.90	24.50	24.60	24.67	18.64	5,128,600
10/12/2021	+0.90 / +3.77%	24.05	25.10	23.85	24.75	24.61	18.75	14,397,000
10/11/2021	+0.25 / +1.06%	24.10	24.40	23.80	23.85	24.07	18.07	8,728,700
10/8/2021	-0.15 / -0.63%	23.95	24.25	23.60	23.60	23.89	17.88	8,340,300
10/7/2021	-0.30 / -1.25%	23.80	24.10	23.60	23.75	23.80	17.99	9,568,600
10/6/2021	+0.05 / +0.21%	24.35	24.50	23.80	24.05	24.21	18.22	7,818,600
10/5/2021	+1.00 / +4.35%	23.60	24.15	23.05	24.00	23.46	18.18	10,636,400
10/4/2021	-0.60 / -2.54%	23.90	24.25	23.00	23.00	23.73	17.42	15,013,400
10/1/2021	+0.80 / +3.51%	22.80	24.00	22.50	23.60	23.36	17.88	13,337,384
9/30/2021	+0.60 / +2.70%	22.25	23.15	22.15	22.80	22.60	17.27	10,232,700
9/29/2021	-0.05 / -0.22%	22.50	23.10	21.70	22.20	22.56	16.82	10,894,300
9/28/2021	+1.45 / +6.97%	21.15	22.25	20.90	22.25	21.74	16.86	9,081,800
9/27/2021	-0.50 / -2.35%	21.80	22.20	20.80	20.80	21.54	15.76	9,126,400
9/24/2021	-0.45 / -2.07%	22.00	22.25	21.00	21.30	21.63	16.14	9,574,600
9/23/2021	-0.05 / -0.23%	21.90	22.50	21.60	21.75	21.88	16.48	9,107,300
9/22/2021	+0.10 / +0.46%	21.95	22.30	21.80	21.80	21.98	16.52	7,734,500
9/21/2021	+1.30 / +6.37%	20.00	21.70	20.00	21.70	20.89	16.44	15,456,000
9/20/2021	+0.05 / +0.25%	20.35	21.20	20.35	20.40	20.78	15.45	15,774,000
9/17/2021	+0.40 / +2.01%	20.10	20.80	19.95	20.35	20.49	15.42	9,393,800
9/16/2021	+0.40 / +2.05%	20.20	20.50	19.90	19.95	20.17	15.11	10,116,400
9/15/2021	+1.25 / +6.83%	18.35	19.55	18.35	19.55	19.15	14.81	10,251,300
9/14/2021	-0.05 / -0.27%	18.75	18.75	18.30	18.30	18.46	13.86	2,874,400
9/13/2021	+0.15 / +0.82%	18.50	18.80	18.35	18.35	18.61	13.90	4,797,800
9/10/2021	-0.10 / -0.55%	18.40	18.50	18.10	18.20	18.27	13.79	3,537,900
9/9/2021	-0.05 / -0.27%	18.25	18.60	18.10	18.30	18.32	13.86	3,297,300
9/8/2021	-0.15 / -0.81%	18.40	18.65	18.15	18.35	18.38	13.90	4,196,600

<<Previous 30 days Next 30 days>>

PVD News

09:55	PVD: BOD resolution dated September 18, 2024
19/09	PVD: Approval of transaction with related party
17/09	PVD: Approval for transaction with related parties
13/09	PVD: Approving annex contract with PVD Training
01/09	PVD: CBTT thay đổi thư ký Tổng Công ty

More News

Related Companies

	Volume	Price	Change
MTS	500	8.50	0.00%
PEQ	0	39.80	0.00%
POS	5,900	22.50	2.74%
PTV	2,100	4.40	-2.22%
PVC	718,400	13.00	2.36%
PVS	3,251,500	41.40	2.48%
PVY	2,300	2.40	-4.00%