PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 112,800 |
| 2022-06-20 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 217,100 |
| 2022-06-17 | 3,700.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 452,300 |
| 2022-06-16 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 64,700 |
| 2022-06-15 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 112,400 |
| 2022-06-14 | 3,600.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 157,500 |
| 2022-06-13 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 342,900 |
| 2022-06-10 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 51,400 |
| 2022-06-09 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 161,700 |
| 2022-06-08 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 131,100 |
| 2022-06-07 | 4,100.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 143,200 |
| 2022-06-06 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 327,000 |
| 2022-06-03 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 133,200 |
| 2022-06-02 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 99,300 |
| 2022-06-01 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 111,600 |
| 2022-05-31 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 71,500 |
| 2022-05-30 | 4,400.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 277,400 |
| 2022-05-27 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 112,900 |
| 2022-05-26 | 4,300.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 136,900 |
| 2022-05-25 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 166,700 |
| 2022-05-24 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 115,700 |
| 2022-05-23 | 4,300.00 | 4,500.00 | 4,100.00 | 4,200.00 | 4,200.00 | 85,400 |
| 2022-05-20 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 96,400 |
| 2022-05-19 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 68,100 |
| 2022-05-18 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 158,100 |
| 2022-05-17 | 4,100.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 145,900 |
| 2022-05-16 | 4,100.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 178,500 |
| 2022-05-13 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 246,800 |
| 2022-05-12 | 4,700.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 202,710 |
| 2022-05-11 | 4,800.00 | 5,000.00 | 4,400.00 | 4,800.00 | 4,800.00 | 99,300 |
| 2022-05-10 | 4,300.00 | 4,700.00 | 4,000.00 | 4,700.00 | 4,700.00 | 173,200 |
| 2022-05-09 | 4,800.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 226,600 |
| 2022-05-06 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 78,800 |
| 2022-05-05 | 5,200.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 103,200 |
| 2022-05-04 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 164,120 |
| 2022-04-29 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 204,100 |
| 2022-04-28 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 323,700 |
| 2022-04-27 | 5,000.00 | 5,400.00 | 4,800.00 | 5,300.00 | 5,300.00 | 231,800 |
| 2022-04-26 | 4,600.00 | 5,000.00 | 4,300.00 | 5,000.00 | 5,000.00 | 169,800 |
| 2022-04-25 | 4,500.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 250,400 |
| 2022-04-22 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 308,600 |
| 2022-04-21 | 4,100.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 493,600 |
| 2022-04-20 | 4,400.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 362,100 |
| 2022-04-19 | 5,200.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 462,100 |
| 2022-04-18 | 5,800.00 | 5,800.00 | 5,300.00 | 5,300.00 | 5,300.00 | 454,200 |
| 2022-04-15 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 125,700 |
| 2022-04-14 | 6,300.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 265,000 |
| 2022-04-13 | 6,200.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | 181,700 |
| 2022-04-12 | 6,700.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 328,225 |
| 2022-04-08 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 324,175 |
| 2022-04-07 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 314,700 |
| 2022-04-06 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 251,800 |
| 2022-04-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 156,300 |
| 2022-04-04 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 156,500 |
| 2022-04-01 | 7,300.00 | 7,400.00 | 6,700.00 | 7,300.00 | 7,300.00 | 571,705 |
| 2022-03-31 | 7,500.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 440,800 |
| 2022-03-30 | 7,900.00 | 7,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 577,600 |
| 2022-03-29 | 7,900.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 386,205 |
| 2022-03-28 | 8,300.00 | 8,300.00 | 7,600.00 | 7,800.00 | 7,800.00 | 851,000 |
| 2022-03-25 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 357,450 |
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.