PVI Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	70,000.01	70,900.01	69,600.01	70,000.01	61,454.80	29,789
2026-07-27	71,500.01	71,700.01	70,000.01	70,000.01	61,454.80	15,550
2026-07-24	72,000.01	72,000.01	70,700.01	70,700.01	62,069.35	6,661
2026-07-23	72,100.01	72,800.01	71,000.01	72,200.01	63,386.23	24,540
2026-07-22	74,000.01	74,000.01	69,600.01	71,500.01	62,771.69	91,860
2026-07-21	74,400.01	75,000.01	72,000.01	74,000.01	64,966.50	27,390
2026-07-20	75,000.01	77,000.01	73,900.01	74,400.01	65,317.67	20,680
2026-07-17	74,700.01	75,100.01	74,500.01	74,600.01	65,493.26	6,515
2026-07-16	73,300.01	74,900.01	73,300.01	74,400.01	65,317.67	36,318
2026-07-15	73,600.01	73,700.01	72,500.01	73,300.01	64,351.95	18,104
2026-07-14	73,000.01	74,000.01	73,000.01	73,600.01	64,615.33	5,169
2026-07-13	73,000.01	74,500.01	73,000.01	73,600.01	64,615.33	13,679
2026-07-10	74,000.01	74,900.01	73,800.01	74,300.01	65,229.88	11,323
2026-07-09	73,800.01	73,800.01	72,900.01	72,900.01	64,000.78	9,627
2026-07-08	73,200.01	74,200.01	73,000.01	73,500.01	64,527.54	5,701
2026-07-07	73,000.01	73,200.01	72,200.01	72,800.01	63,912.99	11,681
2026-07-06	73,500.01	73,600.01	72,600.01	73,000.01	64,088.58	28,345
2026-07-03	75,500.01	75,500.01	73,500.01	73,500.01	64,527.54	96,636
2026-07-02	74,200.01	75,200.01	74,100.01	75,000.01	65,844.43	55,740
2026-07-01	75,400.01	75,400.01	74,200.01	74,200.01	65,142.09	24,814
2026-06-30	75,500.01	75,500.01	74,100.01	74,500.01	65,405.46	11,867
2026-06-29	75,800.01	75,800.01	73,700.01	74,500.01	65,405.46	10,181
2026-06-26	74,300.01	76,500.01	74,300.01	74,300.01	65,229.88	11,003
2026-06-25	74,800.01	74,800.01	73,700.01	74,300.01	65,229.88	35,538
2026-06-24	75,400.01	76,500.01	73,600.01	73,600.01	64,615.33	42,743
2026-06-23	76,700.01	77,000.01	75,000.01	75,200.01	66,020.01	38,528
2026-06-22	77,000.01	77,400.01	76,600.01	76,700.01	67,336.90	15,422
2026-06-19	77,400.01	77,400.01	76,800.01	77,000.01	67,600.28	25,623
2026-06-18	77,100.01	77,800.01	77,000.01	77,400.01	67,951.45	25,106
2026-06-17	77,800.01	78,400.01	77,200.01	77,400.01	67,951.45	62,708
2026-06-16	78,500.01	78,500.01	77,200.01	77,800.01	68,302.62	9,645
2026-06-15	78,500.01	78,500.01	77,300.01	77,700.01	68,214.83	23,950
2026-06-12	78,000.01	78,100.01	77,300.01	78,000.01	68,478.20	95,175
2026-06-11	77,800.01	78,000.01	77,800.01	78,000.01	68,478.20	137,653
2026-06-10	77,900.01	78,200.01	77,800.01	78,000.01	68,478.20	23,510
2026-06-09	75,500.01	77,700.01	75,500.01	77,500.01	68,039.24	11,574
2026-06-08	77,500.01	78,000.01	77,100.01	77,700.01	68,214.83	3,612
2026-06-05	77,100.01	78,500.01	76,200.01	78,500.01	68,917.17	59,275
2026-06-04	78,200.01	78,200.01	77,000.01	77,700.01	68,214.83	6,854
2026-06-03	76,800.01	77,800.01	76,300.01	77,600.01	68,127.03	17,177
2026-06-02	77,500.01	78,000.01	77,200.01	77,700.01	68,214.83	10,185
2026-06-01	78,200.01	78,900.01	77,500.01	77,500.01	68,039.24	5,135
2026-05-29	77,200.01	79,200.01	77,200.01	78,200.01	68,653.79	3,645
2026-05-28	77,600.01	78,600.01	77,500.01	78,000.01	68,478.20	321,178
2026-05-27	79,900.01	79,900.01	77,800.01	78,700.01	69,092.75	2,451
2026-05-26	78,000.01	79,000.01	77,500.01	77,500.01	68,039.24	359,044
2026-05-25	78,500.01	79,900.01	78,000.01	78,000.01	68,478.20	70,453
2026-05-22	79,300.01	80,000.01	78,500.01	78,500.01	68,917.17	44,553
2026-05-21	77,600.01	79,300.01	77,600.01	78,500.01	68,917.17	26,897
2026-05-20	81,100.01	81,100.01	77,000.01	77,700.01	68,214.83	72,007
2026-05-19	81,000.01	81,900.01	80,000.01	80,500.01	70,673.02	30,791
2026-05-18	80,400.01	81,900.01	79,400.01	81,000.01	71,111.98	64,582
2026-05-15	80,000.01	80,100.01	79,000.01	79,300.01	69,619.51	88,367
2026-05-14	80,000.01	80,500.01	79,600.01	80,000.01	70,234.05	67,989
2026-05-13	80,000.01	80,500.01	79,200.01	79,800.01	70,058.47	36,669
2026-05-12	79,500.01	80,800.01	79,000.01	79,800.01	70,058.47	156,605
2026-05-11	80,900.01	80,900.01	78,800.01	79,500.01	69,795.09	18,874
2026-05-08	78,300.01	81,000.01	78,300.01	79,000.01	69,356.13	256,019
2026-05-07	79,000.01	79,000.01	78,000.01	78,300.01	68,741.58	40,401
2026-05-06	78,500.01	78,500.01	78,000.01	78,300.01	68,741.58	49,938

← NewerPage 2 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2,530.0000 VND
2025-10-01	3,150.0003 VND
2024-08-29	3,200.0003 VND
2023-09-28	3,000.0003 VND
2022-08-30	3,300.0003 VND
2021-09-14	2,850.0003 VND
2020-09-04	2,250.0002 VND
2019-05-09	2,000.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.