PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 105,200 |
| 2024-05-23 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 138,800 |
| 2024-05-22 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 271,001 |
| 2024-05-21 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 220,800 |
| 2024-05-20 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 287,400 |
| 2024-05-17 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 197,302 |
| 2024-05-16 | 2,900.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 171,301 |
| 2024-05-15 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 78,900 |
| 2024-05-14 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 141,942 |
| 2024-05-13 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 108,801 |
| 2024-05-10 | 2,700.00 | 3,000.00 | 2,700.00 | 3,000.00 | 3,000.00 | 302,442 |
| 2024-05-09 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 73,700 |
| 2024-05-08 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 364,700 |
| 2024-05-07 | 2,800.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 72,097 |
| 2024-05-06 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 147,405 |
| 2024-05-03 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 13,100 |
| 2024-05-02 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 22,607 |
| 2024-04-26 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 57,200 |
| 2024-04-25 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 76,300 |
| 2024-04-24 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 112,100 |
| 2024-04-23 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 135,900 |
| 2024-04-22 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 34,600 |
| 2024-04-19 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 108,900 |
| 2024-04-17 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 119,200 |
| 2024-04-16 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 248,513 |
| 2024-04-15 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 137,210 |
| 2024-04-12 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 35,650 |
| 2024-04-11 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 103,305 |
| 2024-04-10 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 114,500 |
| 2024-04-09 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 28,100 |
| 2024-04-08 | 2,900.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 187,101 |
| 2024-04-05 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 242,001 |
| 2024-04-04 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 70,500 |
| 2024-04-03 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 166,400 |
| 2024-04-02 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 66,303 |
| 2024-04-01 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 78,800 |
| 2024-03-29 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 82,634 |
| 2024-03-28 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 38,700 |
| 2024-03-27 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 40,000 |
| 2024-03-26 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 28,500 |
| 2024-03-25 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 31,446 |
| 2024-03-22 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 169,000 |
| 2024-03-21 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 71,900 |
| 2024-03-20 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 29,100 |
| 2024-03-19 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 61,700 |
| 2024-03-18 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 113,900 |
| 2024-03-15 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 29,200 |
| 2024-03-14 | 3,100.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 136,000 |
| 2024-03-13 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 74,500 |
| 2024-03-12 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 175,600 |
| 2024-03-11 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 116,740 |
| 2024-03-08 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 146,600 |
| 2024-03-07 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 96,810 |
| 2024-03-06 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 132,234 |
| 2024-03-05 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 72,546 |
| 2024-03-04 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 197,300 |
| 2024-03-01 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 42,700 |
| 2024-02-29 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 220,986 |
| 2024-02-28 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 240,241 |
| 2024-02-27 | 3,100.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 247,500 |
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.