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
2025-02-113,600.003,800.003,500.003,700.003,700.00247,941
2025-02-103,800.003,800.003,600.003,600.003,600.00412,117
2025-02-073,800.003,900.003,700.003,800.003,800.00196,571
2025-02-063,900.004,000.003,700.003,900.003,900.00417,111
2025-02-053,600.004,100.003,600.003,800.003,800.00586,981
2025-02-043,800.004,000.003,600.003,800.003,800.00299,601
2025-02-033,800.004,100.003,600.004,000.004,000.00609,822
2025-01-244,000.004,200.003,600.004,000.004,000.00867,916
2025-01-233,700.003,900.003,500.003,900.003,900.00857,301
2025-01-223,300.003,800.003,300.003,600.003,600.001,777,048
2025-01-213,700.003,700.003,600.003,600.003,600.00174,201
2025-01-204,000.004,000.003,800.004,000.004,000.001,047,256
2025-01-173,500.003,700.003,400.003,700.003,700.001,106,204
2025-01-163,000.003,400.003,000.003,400.003,400.00659,412
2025-01-153,200.003,300.003,000.003,100.003,100.00299,104
2025-01-143,100.003,400.003,100.003,200.003,200.00308,803
2025-01-133,400.003,400.003,100.003,100.003,100.00741,807
2025-01-103,600.003,600.003,300.003,400.003,400.00686,506
2025-01-093,600.003,600.003,400.003,600.003,600.001,818,718
2025-01-083,300.003,300.003,300.003,300.003,300.00309,175
2025-01-073,000.003,000.003,000.003,000.003,000.00199,005
2025-01-062,600.002,800.002,600.002,800.002,800.00545,100
2025-01-032,500.002,700.002,500.002,600.002,600.00685,311
2025-01-022,500.002,500.002,500.002,500.002,500.008,900
2024-12-312,500.002,500.002,500.002,500.002,500.00100
2024-12-302,400.002,500.002,400.002,500.002,500.006,700
2024-12-272,400.002,500.002,400.002,500.002,500.0018,006
2024-12-262,500.002,500.002,400.002,500.002,500.0015,600
2024-12-252,400.002,500.002,400.002,500.002,500.0050,705
2024-12-242,400.002,500.002,400.002,500.002,500.0019,600
2024-12-232,400.002,500.002,400.002,500.002,500.0013,405
2024-12-202,400.002,500.002,400.002,500.002,500.00102,800
2024-12-192,400.002,500.002,400.002,500.002,500.0038,105
2024-12-182,400.002,500.002,400.002,400.002,400.0015,810
2024-12-172,400.002,500.002,400.002,400.002,400.0041,102
2024-12-162,400.002,500.002,300.002,400.002,400.0052,200
2024-12-132,400.002,500.002,300.002,400.002,400.0053,200
2024-12-122,400.002,500.002,400.002,400.002,400.0062,905
2024-12-112,400.002,500.002,400.002,400.002,400.0070,908
2024-12-102,300.002,500.002,300.002,400.002,400.0012,800
2024-12-092,300.002,500.002,300.002,400.002,400.0095,302
2024-12-062,400.002,500.002,300.002,400.002,400.0053,900
2024-12-052,300.002,500.002,300.002,500.002,500.0024,500
2024-12-042,300.002,500.002,300.002,400.002,400.0067,705
2024-12-032,500.002,500.002,300.002,400.002,400.00147,100
2024-12-022,500.002,500.002,300.002,500.002,500.0030,011
2024-11-292,500.002,500.002,400.002,400.002,400.0051,100
2024-11-282,300.002,500.002,300.002,500.002,500.0068,800
2024-11-272,300.002,500.002,300.002,400.002,400.00160,315
2024-11-262,400.002,400.002,300.002,300.002,300.0015,500
2024-11-252,400.002,400.002,300.002,400.002,400.006,500
2024-11-222,400.002,400.002,300.002,400.002,400.0070,900
2024-11-212,300.002,400.002,300.002,400.002,400.0026,000
2024-11-202,300.002,400.002,300.002,300.002,300.0034,000
2024-11-192,300.002,400.002,300.002,300.002,300.0061,900
2024-11-182,400.002,400.002,300.002,400.002,400.0038,300
2024-11-152,400.002,400.002,300.002,300.002,300.0072,000
2024-11-142,300.002,500.002,300.002,400.002,400.0082,805
2024-11-132,600.002,600.002,300.002,400.002,400.00281,400
2024-11-122,400.002,700.002,300.002,500.002,500.00755,500
← NewerPage 8 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.