Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PV2.VN stock page

PV2 Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-162,300.002,500.002,300.002,500.002,500.0029,728
2024-08-152,500.002,500.002,400.002,400.002,400.0022,012
2024-08-142,500.002,500.002,400.002,500.002,500.0039,700
2024-08-132,400.002,500.002,300.002,400.002,400.00150,801
2024-08-122,400.002,400.002,300.002,400.002,400.0028,300
2024-08-092,300.002,400.002,300.002,400.002,400.0061,000
2024-08-082,400.002,400.002,200.002,300.002,300.0042,400
2024-08-072,300.002,400.002,300.002,300.002,300.0092,550
2024-08-062,400.002,400.002,300.002,400.002,400.0042,200
2024-08-052,500.002,500.002,300.002,300.002,300.0063,100
2024-08-022,400.002,400.002,300.002,400.002,400.00122,500
2024-08-012,600.002,600.002,300.002,400.002,400.00245,300
2024-07-312,500.002,700.002,400.002,500.002,500.00388,700
2024-07-302,700.002,700.002,500.002,600.002,600.0082,600
2024-07-292,600.002,700.002,500.002,600.002,600.00156,700
2024-07-262,700.002,700.002,500.002,600.002,600.0088,800
2024-07-252,600.002,700.002,500.002,600.002,600.00223,600
2024-07-242,700.002,800.002,700.002,700.002,700.00130,003
2024-07-232,900.002,900.002,600.002,700.002,700.00815,400
2024-07-223,000.003,100.002,800.002,800.002,800.00883,500
2024-07-193,000.003,200.003,000.003,100.003,100.00405,501
2024-07-182,900.003,100.002,800.003,000.003,000.00119,803
2024-07-173,000.003,100.002,900.002,900.002,900.00172,102
2024-07-163,100.003,100.002,900.003,000.003,000.0067,800
2024-07-152,900.003,100.002,900.003,000.003,000.0098,450
2024-07-123,000.003,100.002,900.003,000.003,000.0084,001
2024-07-113,000.003,100.002,900.003,000.003,000.0053,300
2024-07-103,100.003,200.003,000.003,000.003,000.00108,750
2024-07-093,000.003,100.002,900.003,100.003,100.0056,901
2024-07-083,000.003,100.002,900.003,100.003,100.00130,273
2024-07-053,100.003,100.002,900.003,000.003,000.00137,600
2024-07-042,900.003,100.002,900.003,000.003,000.00258,144
2024-07-032,900.003,100.002,900.002,900.002,900.00432,100
2024-07-022,800.002,900.002,700.002,900.002,900.00409,907
2024-07-012,900.002,900.002,800.002,800.002,800.0059,300
2024-06-282,800.002,800.002,800.002,800.002,800.0065,800
2024-06-272,800.002,900.002,700.002,900.002,900.00111,102
2024-06-262,900.002,900.002,700.002,800.002,800.0084,033
2024-06-252,800.002,800.002,700.002,800.002,800.0044,200
2024-06-242,800.002,900.002,800.002,800.002,800.0088,501
2024-06-212,700.002,900.002,700.002,900.002,900.0094,903
2024-06-202,700.002,900.002,700.002,800.002,800.0071,101
2024-06-192,700.002,900.002,700.002,800.002,800.0070,500
2024-06-182,800.002,900.002,700.002,700.002,700.0077,900
2024-06-172,800.002,900.002,700.002,800.002,800.00178,912
2024-06-142,800.002,900.002,800.002,800.002,800.00108,300
2024-06-132,900.003,000.002,800.002,900.002,900.00162,886
2024-06-122,800.002,900.002,800.002,900.002,900.0051,813
2024-06-112,900.002,900.002,800.002,800.002,800.00186,901
2024-06-102,900.003,000.002,800.002,900.002,900.0081,500
2024-06-072,900.003,000.002,800.002,900.002,900.0065,400
2024-06-062,900.003,000.002,800.003,000.003,000.00132,100
2024-06-053,000.003,000.002,900.002,900.002,900.0024,400
2024-06-042,900.003,000.002,900.003,000.003,000.0019,710
2024-06-033,000.003,000.002,900.003,000.003,000.00121,000
2024-05-313,000.003,000.002,900.002,900.002,900.0025,700
2024-05-303,000.003,000.002,900.003,000.003,000.0066,008
2024-05-293,000.003,100.002,900.002,900.002,900.00119,100
2024-05-282,900.003,000.002,900.003,000.003,000.00219,800
2024-05-273,000.003,100.002,900.003,000.003,000.00169,101
← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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