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
2023-08-304,100.004,200.004,000.004,100.004,100.00556,910
2023-08-294,100.004,300.004,000.004,200.004,200.00689,600
2023-08-283,800.004,100.003,800.004,100.004,100.00594,800
2023-08-253,900.004,000.003,700.003,800.003,800.00706,400
2023-08-243,900.004,000.003,700.003,900.003,900.00383,830
2023-08-233,900.004,000.003,800.003,900.003,900.00254,740
2023-08-223,900.004,000.003,700.003,900.003,900.00839,700
2023-08-214,000.004,100.003,800.003,900.003,900.00652,210
2023-08-184,100.004,200.003,800.004,200.004,200.001,270,000
2023-08-174,300.004,400.004,100.004,100.004,100.00758,600
2023-08-164,300.004,300.004,100.004,300.004,300.00662,100
2023-08-154,200.004,400.004,000.004,200.004,200.00762,200
2023-08-144,000.004,200.003,900.004,100.004,100.00712,830
2023-08-113,900.004,100.003,800.004,000.004,000.00514,410
2023-08-104,200.004,200.003,800.004,000.004,000.00748,530
2023-08-093,800.004,100.003,700.004,100.004,100.00883,300
2023-08-083,600.003,800.003,500.003,800.003,800.00516,720
2023-08-073,500.003,600.003,400.003,600.003,600.00459,760
2023-08-043,300.003,600.003,300.003,500.003,500.00449,700
2023-08-033,500.003,500.003,400.003,500.003,500.00289,400
2023-08-023,400.003,500.003,300.003,500.003,500.00270,310
2023-08-013,500.003,500.003,300.003,400.003,400.00528,700
2023-07-313,500.003,500.003,300.003,400.003,400.00452,910
2023-07-283,000.003,300.002,900.003,300.003,300.00703,600
2023-07-273,100.003,200.003,000.003,000.003,000.00192,610
2023-07-263,000.003,100.002,900.003,100.003,100.00301,360
2023-07-252,900.003,100.002,900.003,000.003,000.00232,600
2023-07-243,000.003,000.002,800.003,000.003,000.00375,840
2023-07-213,100.003,200.003,000.003,000.003,000.00177,000
2023-07-202,700.003,000.002,700.003,000.003,000.00490,050
2023-07-192,900.003,000.002,800.002,800.002,800.00122,210
2023-07-183,000.003,000.002,800.002,900.002,900.00158,720
2023-07-172,800.003,000.002,700.003,000.003,000.00370,300
2023-07-142,700.002,800.002,600.002,800.002,800.00229,900
2023-07-132,700.002,700.002,600.002,700.002,700.00163,800
2023-07-122,600.002,800.002,600.002,700.002,700.0096,430
2023-07-112,800.002,800.002,600.002,700.002,700.00125,800
2023-07-102,700.002,800.002,700.002,800.002,800.0083,100
2023-07-072,600.002,700.002,600.002,700.002,700.00170,600
2023-07-062,800.002,800.002,600.002,700.002,700.0075,500
2023-07-052,800.002,900.002,700.002,700.002,700.00142,000
2023-07-042,800.002,800.002,600.002,700.002,700.00147,500
2023-07-032,700.002,700.002,600.002,700.002,700.00102,900
2023-06-302,600.002,800.002,600.002,700.002,700.0093,800
2023-06-292,800.002,800.002,700.002,700.002,700.0064,500
2023-06-282,700.002,900.002,700.002,800.002,800.0060,710
2023-06-272,800.002,900.002,700.002,800.002,800.0074,300
2023-06-262,800.002,900.002,600.002,800.002,800.00179,470
2023-06-232,800.002,900.002,700.002,800.002,800.00164,700
2023-06-223,000.003,000.002,800.002,900.002,900.00126,800
2023-06-212,900.003,000.002,800.002,900.002,900.00164,400
2023-06-202,700.002,900.002,600.002,900.002,900.0084,400
2023-06-193,000.003,000.002,700.002,700.002,700.00382,700
2023-06-163,100.003,300.002,900.003,000.003,000.00187,810
2023-06-153,200.003,200.002,900.003,100.003,100.00406,000
2023-06-143,200.003,300.003,100.003,200.003,200.00416,680
2023-06-132,900.003,100.002,900.003,100.003,100.00633,260
2023-06-122,900.002,900.002,700.002,900.002,900.00197,200
2023-06-092,900.002,900.002,700.002,900.002,900.00158,130
2023-06-082,900.003,000.002,800.002,900.002,900.00262,910
← NewerPage 14 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.