Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PV2.VN stock page

PV2 Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-122,500.002,600.002,500.002,500.002,500.0089,500
2025-05-092,500.002,600.002,400.002,500.002,500.00345,500
2025-05-082,500.002,600.002,400.002,500.002,500.0047,210
2025-05-072,500.002,500.002,400.002,500.002,500.00221,600
2025-05-062,500.002,600.002,500.002,500.002,500.00219,700
2025-05-052,500.002,600.002,400.002,400.002,400.0093,900
2025-04-292,600.002,600.002,400.002,500.002,500.00113,900
2025-04-282,500.002,600.002,400.002,500.002,500.0049,301
2025-04-252,500.002,600.002,400.002,500.002,500.0099,217
2025-04-242,500.002,600.002,400.002,500.002,500.00153,305
2025-04-232,500.002,600.002,400.002,500.002,500.0067,100
2025-04-222,600.002,600.002,300.002,500.002,500.00246,660
2025-04-212,500.002,600.002,400.002,500.002,500.00348,000
2025-04-182,500.002,600.002,400.002,500.002,500.00302,600
2025-04-172,400.002,500.002,300.002,500.002,500.00108,900
2025-04-162,300.002,500.002,300.002,400.002,400.0074,900
2025-04-152,500.002,500.002,300.002,300.002,300.00172,109
2025-04-142,500.002,600.002,400.002,500.002,500.00235,009
2025-04-112,400.002,600.002,400.002,500.002,500.00233,801
2025-04-102,400.002,400.002,300.002,400.002,400.00182,400
2025-04-092,200.002,400.002,200.002,200.002,200.00444,505
2025-04-082,600.002,600.002,400.002,400.002,400.00279,300
2025-04-042,600.002,700.002,500.002,600.002,600.00664,021
2025-04-032,900.002,900.002,700.002,700.002,700.00613,421
2025-04-023,100.003,100.002,900.002,900.002,900.00134,000
2025-04-013,000.003,200.002,900.003,100.003,100.00486,000
2025-03-313,200.003,300.003,000.003,000.003,000.001,047,500
2025-03-283,200.003,400.003,100.003,300.003,300.00280,304
2025-03-273,200.003,300.003,100.003,300.003,300.00315,283
2025-03-263,300.003,400.003,100.003,300.003,300.00336,513
2025-03-253,300.003,500.003,200.003,400.003,400.00114,033
2025-03-243,600.003,600.003,300.003,300.003,300.001,405,392
2025-03-213,500.003,700.003,400.003,600.003,600.00287,700
2025-03-203,600.003,600.003,400.003,600.003,600.0064,201
2025-03-193,600.003,600.003,400.003,600.003,600.00138,000
2025-03-183,600.003,800.003,500.003,700.003,700.00231,500
2025-03-173,500.003,600.003,400.003,600.003,600.00215,120
2025-03-143,700.003,700.003,400.003,600.003,600.00404,668
2025-03-133,600.003,800.003,500.003,700.003,700.00190,817
2025-03-123,600.003,700.003,500.003,600.003,600.00183,905
2025-03-113,400.003,700.003,300.003,700.003,700.00241,800
2025-03-103,600.003,700.003,400.003,400.003,400.00457,500
2025-03-073,500.003,700.003,500.003,600.003,600.00104,400
2025-03-063,600.003,600.003,400.003,600.003,600.00283,010
2025-03-053,700.003,700.003,500.003,500.003,500.0093,401
2025-03-043,700.003,700.003,500.003,700.003,700.00210,500
2025-03-033,800.003,800.003,600.003,600.003,600.00446,002
2025-02-283,800.003,800.003,600.003,800.003,800.00418,605
2025-02-273,800.003,900.003,700.003,800.003,800.00206,727
2025-02-263,800.004,000.003,700.003,900.003,900.00203,932
2025-02-254,100.004,200.003,800.003,800.003,800.00519,895
2025-02-244,300.004,300.004,000.004,100.004,100.00241,788
2025-02-213,800.004,200.003,800.004,200.004,200.001,156,834
2025-02-203,800.003,900.003,700.003,900.003,900.00180,000
2025-02-193,700.004,000.003,700.003,800.003,800.00500,026
2025-02-183,800.003,900.003,700.003,700.003,700.00225,200
2025-02-173,600.003,900.003,600.003,800.003,800.00345,501
2025-02-143,700.003,900.003,600.003,600.003,600.00197,900
2025-02-133,800.003,800.003,600.003,800.003,800.00132,006
2025-02-123,700.003,900.003,700.003,800.003,800.00230,932
← NewerPage 7 of 21 · 1,249 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.