PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 357,450 |
| 2022-03-24 | 8,200.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 408,000 |
| 2022-03-23 | 8,300.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 579,700 |
| 2022-03-22 | 8,200.00 | 8,800.00 | 8,100.00 | 8,300.00 | 8,300.00 | 872,302 |
| 2022-03-21 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 478,903 |
| 2022-03-18 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 390,214 |
| 2022-03-17 | 7,900.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 581,146 |
| 2022-03-16 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 328,072 |
| 2022-03-15 | 7,700.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 434,500 |
| 2022-03-14 | 8,200.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | 443,451 |
| 2022-03-11 | 8,800.00 | 8,800.00 | 8,200.00 | 8,200.00 | 8,200.00 | 744,745 |
| 2022-03-10 | 7,900.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 1,413,368 |
| 2022-03-09 | 7,700.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 398,442 |
| 2022-03-08 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 437,405 |
| 2022-03-07 | 7,400.00 | 8,300.00 | 7,300.00 | 8,100.00 | 8,100.00 | 781,570 |
| 2022-03-04 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 593,703 |
| 2022-03-03 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 308,910 |
| 2022-03-02 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 263,320 |
| 2022-03-01 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 153,900 |
| 2022-02-28 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 204,500 |
| 2022-02-25 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 130,649 |
| 2022-02-24 | 7,800.00 | 7,900.00 | 7,100.00 | 7,500.00 | 7,500.00 | 363,240 |
| 2022-02-23 | 7,700.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 284,120 |
| 2022-02-22 | 8,200.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | 289,100 |
| 2022-02-21 | 7,700.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 507,359 |
| 2022-02-18 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 261,040 |
| 2022-02-17 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 246,400 |
| 2022-02-16 | 7,400.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 339,300 |
| 2022-02-15 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 181,951 |
| 2022-02-14 | 7,400.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 141,100 |
| 2022-02-11 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 208,800 |
| 2022-02-10 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 311,800 |
| 2022-02-09 | 7,600.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 124,338 |
| 2022-02-08 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 162,800 |
| 2022-02-07 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 159,800 |
| 2022-01-28 | 7,100.00 | 7,100.00 | 6,300.00 | 7,100.00 | 7,100.00 | 206,470 |
| 2022-01-27 | 6,900.00 | 7,100.00 | 6,300.00 | 6,800.00 | 6,800.00 | 130,900 |
| 2022-01-26 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | 137,600 |
| 2022-01-25 | 7,000.00 | 7,300.00 | 6,500.00 | 7,100.00 | 7,100.00 | 155,300 |
| 2022-01-24 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 332,896 |
| 2022-01-21 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 345,100 |
| 2022-01-20 | 6,600.00 | 7,400.00 | 6,200.00 | 7,400.00 | 7,400.00 | 329,400 |
| 2022-01-19 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 394,126 |
| 2022-01-18 | 8,100.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,500.00 | 403,530 |
| 2022-01-17 | 8,600.00 | 9,000.00 | 8,000.00 | 8,300.00 | 8,300.00 | 327,700 |
| 2022-01-14 | 8,000.00 | 8,900.00 | 7,300.00 | 8,300.00 | 8,300.00 | 475,113 |
| 2022-01-13 | 9,000.00 | 9,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 833,604 |
| 2022-01-12 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 821,542 |
| 2022-01-11 | 10,100.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 714,458 |
| 2022-01-10 | 10,200.00 | 11,000.00 | 9,900.00 | 10,500.00 | 10,500.00 | 1,089,091 |
| 2022-01-07 | 10,200.00 | 10,500.00 | 9,800.00 | 10,200.00 | 10,200.00 | 612,215 |
| 2022-01-06 | 9,500.00 | 10,300.00 | 9,300.00 | 10,200.00 | 10,200.00 | 762,300 |
| 2022-01-05 | 9,300.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 487,200 |
| 2022-01-04 | 9,600.00 | 9,700.00 | 8,800.00 | 9,500.00 | 9,500.00 | 571,044 |
| 2021-12-31 | 10,400.00 | 10,400.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,339,900 |
| 2021-12-30 | 10,800.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 729,900 |
| 2021-12-29 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 918,977 |
| 2021-12-28 | 9,200.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 1,814,340 |
| 2021-12-27 | 9,000.00 | 9,300.00 | 8,700.00 | 9,000.00 | 9,000.00 | 339,007 |
| 2021-12-24 | 9,000.00 | 9,500.00 | 8,900.00 | 9,100.00 | 9,100.00 | 480,650 |
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.