Tuesday, November 12, 2024 2:25:22 PM - Markets open
VN-INDEX 1,243.58 -6.74/-0.54%
HNX-INDEX 226.09 -0.77/-0.34%
UPCOM-INDEX 92.26 -0.14/-0.15%
Petrovietnam Drilling and Well Services Corporation (PVD : HOSE)
Oil & Gas : Oil Equipment & Services
24.15 -1.20/-4.73%
2:25:01 PM
Closing price on 9/11/2015
34.90 +0.20/+0.58%
Open 35.00
High 35.50
Low 34.70
Volume 571,930
Split-adjusted Price 21.85

Create Alert at: 23 25 26 ...
PVD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2015 +0.20 / +0.58% 35.00 35.50 34.70 34.90 35.18 21.85 571,930
9/10/2015 -0.30 / -0.86% 34.60 34.90 34.50 34.70 34.67 21.73 352,330
9/9/2015 +0.50 / +1.45% 35.30 35.90 35.00 35.00 35.40 21.91 664,320
9/8/2015 0.00 / 0.00% 34.20 34.90 34.00 34.50 34.46 21.60 600,840
9/7/2015 -0.50 / -1.43% 34.80 35.00 34.40 34.50 34.66 21.60 486,440
9/4/2015 +0.20 / +0.57% 35.00 35.60 34.90 35.00 35.30 21.91 712,930
9/3/2015 -0.90 / -2.52% 35.00 35.80 34.30 34.80 34.78 21.79 1,514,860
9/1/2015 -0.60 / -1.65% 37.20 37.50 35.70 35.70 36.43 22.35 1,768,410
8/31/2015 -1.50 / -3.97% 38.00 38.40 35.70 36.30 37.15 22.73 1,276,040
8/28/2015 +2.40 / +6.78% 37.10 37.80 36.20 37.80 37.09 23.67 2,173,185
8/27/2015 +1.70 / +5.04% 34.50 35.90 34.30 35.40 35.22 22.16 1,535,450
8/26/2015 +2.20 / +6.98% 31.50 33.70 31.50 33.70 32.91 21.10 1,117,430
8/25/2015 +0.70 / +2.27% 29.90 31.80 29.90 31.50 31.00 19.72 1,669,010
8/24/2015 -2.30 / -6.95% 32.50 32.50 30.80 30.80 31.35 19.28 1,107,430
8/21/2015 -1.20 / -3.50% 34.00 34.10 32.00 33.10 32.53 20.72 1,458,740
8/20/2015 -2.50 / -6.79% 36.40 36.50 34.30 34.30 34.84 21.48 2,058,590
8/19/2015 -1.30 / -3.41% 37.80 37.80 36.30 36.80 36.94 23.04 1,251,210
8/18/2015 0.00 / 0.00% 37.60 38.10 37.50 38.10 37.82 23.85 521,080
8/17/2015 -1.30 / -3.30% 39.40 39.60 37.00 38.10 37.85 23.85 1,063,500
8/14/2015 -0.70 / -1.75% 40.00 40.40 39.20 39.40 39.66 24.67 633,810
8/13/2015 -1.50 / -3.61% 41.60 41.60 40.00 40.10 40.50 25.11 973,140
8/12/2015 -1.10 / -2.58% 42.70 42.70 41.60 41.60 42.12 26.05 789,130
8/11/2015 -0.10 / -0.23% 43.00 43.10 42.60 42.70 42.80 26.73 1,081,330
8/10/2015 -0.10 / -0.23% 42.70 42.90 42.60 42.80 42.75 26.80 621,470
8/7/2015 -0.40 / -0.92% 43.10 43.20 42.80 42.90 42.93 26.86 580,550
8/6/2015 0.00 / 0.00% 43.00 43.30 43.00 43.30 43.22 27.11 247,200
8/5/2015 +0.40 / +0.93% 42.60 43.30 42.60 43.30 43.04 27.11 245,970
8/4/2015 -0.20 / -0.46% 42.60 43.10 42.50 42.90 42.74 26.86 423,980
8/3/2015 -0.80 / -1.82% 43.50 43.50 42.70 43.10 43.09 26.98 698,860
7/31/2015 -0.40 / -0.90% 44.30 44.60 43.90 43.90 44.10 27.49 398,830
PVD News
10:05 PVD: BOD resolution dated November 11, 2024
11/11 PVD: Report on the day nolonger being major shareholders
22/10 PVD: Approval for subcontract amendment
09/10 PVD: Transaction with related party
04/10 PVD: Report on the day becoming major shareholders
Related Companies
Volume Price Change
MTS  0 9.30 0.00%
PEQ  200 40.10 0.00%
POS  13,700 20.40 0.49%
PTV  8,400 4.10 0.00%
PVC  559,500 11.50 -1.71%
PVS  2,343,700 37.50 -1.32%
PVY  0 2.50 0.00%
Market Update
Last updated at 2:25:01 PM
VN-INDEX 1,243.58 -6.74/-0.54%
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.