PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 53,800 |
| 2022-12-07 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 94,100 |
| 2022-12-06 | 2,600.00 | 2,700.00 | 2,400.00 | 2,400.00 | 2,400.00 | 145,800 |
| 2022-12-05 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 77,400 |
| 2022-12-02 | 2,600.00 | 2,700.00 | 2,400.00 | 2,600.00 | 2,600.00 | 165,770 |
| 2022-12-01 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 253,030 |
| 2022-11-30 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 37,480 |
| 2022-11-29 | 2,300.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 73,520 |
| 2022-11-28 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 141,910 |
| 2022-11-25 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 29,500 |
| 2022-11-24 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 26,440 |
| 2022-11-23 | 2,200.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 70,000 |
| 2022-11-22 | 2,100.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 63,700 |
| 2022-11-21 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 42,500 |
| 2022-11-18 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 28,300 |
| 2022-11-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 45,300 |
| 2022-11-16 | 1,600.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 102,910 |
| 2022-11-15 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 259,500 |
| 2022-11-14 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 164,600 |
| 2022-11-11 | 2,100.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 22,100 |
| 2022-11-10 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 35,000 |
| 2022-11-09 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 29,000 |
| 2022-11-08 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 18,500 |
| 2022-11-07 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 50,700 |
| 2022-11-04 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 66,500 |
| 2022-11-03 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 57,000 |
| 2022-11-02 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 33,200 |
| 2022-11-01 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 29,100 |
| 2022-10-31 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 163,000 |
| 2022-10-28 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 65,400 |
| 2022-10-27 | 2,300.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 46,900 |
| 2022-10-26 | 2,200.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | 800 |
| 2022-10-25 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 106,600 |
| 2022-10-24 | 2,500.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | 113,700 |
| 2022-10-21 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 109,300 |
| 2022-10-20 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 25,400 |
| 2022-10-19 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 22,620 |
| 2022-10-18 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 92,600 |
| 2022-10-17 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 18,500 |
| 2022-10-14 | 2,600.00 | 2,700.00 | 2,400.00 | 2,400.00 | 2,400.00 | 132,900 |
| 2022-10-13 | 2,600.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 39,800 |
| 2022-10-12 | 2,400.00 | 2,600.00 | 2,200.00 | 2,600.00 | 2,600.00 | 206,140 |
| 2022-10-11 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 110,100 |
| 2022-10-10 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 27,900 |
| 2022-10-07 | 2,800.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 254,600 |
| 2022-10-06 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 24,800 |
| 2022-10-05 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 14,000 |
| 2022-10-04 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 25,200 |
| 2022-10-03 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 32,900 |
| 2022-09-30 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 58,100 |
| 2022-09-29 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 30,100 |
| 2022-09-28 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 57,000 |
| 2022-09-27 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 51,900 |
| 2022-09-26 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 103,000 |
| 2022-09-23 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 47,930 |
| 2022-09-22 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 22,200 |
| 2022-09-21 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 49,000 |
| 2022-09-20 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 31,700 |
| 2022-09-19 | 3,300.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 75,100 |
| 2022-09-16 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 94,250 |
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.