PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 64,540 |
| 2023-11-23 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 88,800 |
| 2023-11-22 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 151,000 |
| 2023-11-21 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 58,000 |
| 2023-11-20 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 98,110 |
| 2023-11-17 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 225,900 |
| 2023-11-16 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 200,200 |
| 2023-11-15 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 91,910 |
| 2023-11-14 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 79,400 |
| 2023-11-13 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 149,800 |
| 2023-11-10 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 222,000 |
| 2023-11-09 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 164,310 |
| 2023-11-08 | 2,700.00 | 2,900.00 | 2,600.00 | 2,900.00 | 2,900.00 | 180,500 |
| 2023-11-07 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 81,400 |
| 2023-11-06 | 2,800.00 | 2,900.00 | 2,600.00 | 2,700.00 | 2,700.00 | 89,300 |
| 2023-11-03 | 2,900.00 | 2,900.00 | 2,600.00 | 2,800.00 | 2,800.00 | 385,500 |
| 2023-11-02 | 2,700.00 | 2,900.00 | 2,600.00 | 2,800.00 | 2,800.00 | 300,800 |
| 2023-11-01 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 167,800 |
| 2023-10-31 | 2,800.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 191,200 |
| 2023-10-30 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 350,500 |
| 2023-10-27 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 357,400 |
| 2023-10-26 | 2,500.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 412,300 |
| 2023-10-25 | 2,600.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 109,200 |
| 2023-10-24 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 33,000 |
| 2023-10-23 | 2,700.00 | 2,800.00 | 2,400.00 | 2,500.00 | 2,500.00 | 543,500 |
| 2023-10-20 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 500,900 |
| 2023-10-19 | 2,900.00 | 2,900.00 | 2,600.00 | 2,600.00 | 2,600.00 | 431,900 |
| 2023-10-18 | 3,000.00 | 3,100.00 | 2,800.00 | 2,800.00 | 2,800.00 | 64,500 |
| 2023-10-17 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 95,300 |
| 2023-10-16 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 118,300 |
| 2023-10-13 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 175,300 |
| 2023-10-12 | 3,200.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 310,310 |
| 2023-10-11 | 3,200.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 590,410 |
| 2023-10-10 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 417,000 |
| 2023-10-09 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 253,440 |
| 2023-10-06 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 86,800 |
| 2023-10-05 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 97,400 |
| 2023-10-04 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 6,310 |
| 2023-10-03 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 360,700 |
| 2023-10-02 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 198,540 |
| 2023-09-29 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 228,740 |
| 2023-09-28 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 160,250 |
| 2023-09-27 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 230,800 |
| 2023-09-26 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 181,400 |
| 2023-09-25 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 187,600 |
| 2023-09-22 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 568,950 |
| 2023-09-21 | 3,500.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 109,000 |
| 2023-09-20 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 83,520 |
| 2023-09-19 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 270,600 |
| 2023-09-18 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 69,970 |
| 2023-09-15 | 3,600.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 116,400 |
| 2023-09-14 | 3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 247,500 |
| 2023-09-13 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 326,600 |
| 2023-09-12 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 433,240 |
| 2023-09-11 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 459,700 |
| 2023-09-08 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 515,000 |
| 2023-09-07 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 757,460 |
| 2023-09-06 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 369,710 |
| 2023-09-05 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 351,600 |
| 2023-08-31 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 483,000 |
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.