PVI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 51,500.00 | 51,500.00 | 51,000.00 | 51,500.00 | 40,615.18 | 84,165 |
| 2024-08-14 | 52,000.01 | 52,000.01 | 51,200.00 | 51,500.00 | 40,615.18 | 69,639 |
| 2024-08-13 | 51,800.01 | 51,900.01 | 51,400.00 | 51,900.01 | 40,930.63 | 86,031 |
| 2024-08-12 | 52,000.01 | 52,000.01 | 51,400.00 | 52,000.01 | 41,009.50 | 36,630 |
| 2024-08-09 | 52,000.01 | 52,000.01 | 51,500.00 | 52,000.01 | 41,009.50 | 61,719 |
| 2024-08-08 | 52,300.01 | 52,300.01 | 51,500.00 | 52,000.01 | 41,009.50 | 23,584 |
| 2024-08-07 | 51,700.00 | 53,900.01 | 51,500.00 | 52,000.01 | 41,009.50 | 56,866 |
| 2024-08-06 | 51,000.00 | 51,400.00 | 50,600.00 | 51,400.00 | 40,536.31 | 45,227 |
| 2024-08-05 | 52,000.01 | 52,000.01 | 50,400.00 | 50,700.00 | 39,984.26 | 74,805 |
| 2024-08-02 | 52,000.01 | 52,400.01 | 51,300.00 | 52,000.01 | 41,009.50 | 51,073 |
| 2024-08-01 | 53,200.01 | 53,200.01 | 52,400.01 | 53,000.01 | 41,798.14 | 75,132 |
| 2024-07-31 | 53,000.01 | 54,500.01 | 52,800.01 | 53,700.01 | 42,350.19 | 208,293 |
| 2024-07-30 | 53,200.01 | 53,200.01 | 52,900.01 | 53,000.01 | 41,798.14 | 202,948 |
| 2024-07-29 | 53,100.01 | 53,200.01 | 53,000.01 | 53,000.01 | 41,798.14 | 214,291 |
| 2024-07-26 | 52,000.01 | 53,400.01 | 52,000.01 | 53,000.01 | 41,798.14 | 48,417 |
| 2024-07-25 | 53,000.01 | 53,000.01 | 51,300.00 | 51,500.00 | 40,615.18 | 127,627 |
| 2024-07-24 | 55,000.01 | 55,000.01 | 53,000.01 | 53,700.01 | 42,350.19 | 2,428,141 |
| 2024-07-23 | 54,800.01 | 55,300.01 | 53,700.01 | 53,700.01 | 42,350.19 | 91,412 |
| 2024-07-22 | 55,000.01 | 55,800.01 | 54,700.01 | 54,700.01 | 43,138.84 | 102,137 |
| 2024-07-19 | 56,200.01 | 56,600.01 | 55,200.01 | 56,000.01 | 44,164.07 | 36,676 |
| 2024-07-18 | 55,200.01 | 55,500.01 | 55,000.01 | 55,400.01 | 43,690.89 | 5,009,291 |
| 2024-07-17 | 56,000.01 | 56,800.01 | 55,000.01 | 55,200.01 | 43,533.16 | 132,157 |
| 2024-07-16 | 56,300.01 | 56,300.01 | 55,600.01 | 55,600.01 | 43,848.62 | 80,660 |
| 2024-07-15 | 56,800.01 | 57,200.01 | 55,800.01 | 55,800.01 | 44,006.35 | 87,640 |
| 2024-07-12 | 57,300.01 | 57,300.01 | 56,500.01 | 56,800.01 | 44,794.99 | 82,118 |
| 2024-07-11 | 57,800.01 | 57,800.01 | 56,900.01 | 57,200.01 | 45,110.45 | 385,187 |
| 2024-07-10 | 56,900.01 | 57,300.01 | 56,800.01 | 56,800.01 | 44,794.99 | 41,283 |
| 2024-07-09 | 57,300.01 | 57,700.01 | 56,900.01 | 56,900.01 | 44,873.85 | 342,959 |
| 2024-07-08 | 57,800.01 | 57,800.01 | 56,500.01 | 56,800.01 | 44,794.99 | 65,688 |
| 2024-07-05 | 56,900.01 | 57,900.01 | 56,800.01 | 57,800.01 | 45,583.63 | 53,416 |
| 2024-07-04 | 57,000.01 | 57,400.01 | 56,700.01 | 56,900.01 | 44,873.85 | 43,193 |
| 2024-07-03 | 57,000.01 | 57,000.01 | 56,600.01 | 57,000.01 | 44,952.72 | 50,300 |
| 2024-07-02 | 57,500.01 | 57,500.01 | 56,700.01 | 56,700.01 | 44,716.13 | 101,256 |
| 2024-07-01 | 57,000.01 | 57,500.01 | 56,200.01 | 57,500.01 | 45,347.04 | 171,651 |
| 2024-06-28 | 57,500.01 | 57,600.01 | 56,300.01 | 56,500.01 | 44,558.40 | 43,929 |
| 2024-06-27 | 57,000.01 | 58,500.01 | 56,900.01 | 57,500.01 | 45,347.04 | 262,503 |
| 2024-06-26 | 58,100.01 | 58,800.01 | 56,100.01 | 57,100.01 | 45,031.58 | 200,686 |
| 2024-06-25 | 58,600.01 | 59,200.01 | 58,100.01 | 58,500.01 | 46,135.69 | 88,488 |
| 2024-06-24 | 61,900.01 | 62,100.01 | 58,800.01 | 58,800.01 | 46,372.28 | 71,505 |
| 2024-06-21 | 59,800.01 | 62,300.01 | 58,800.01 | 61,000.01 | 48,107.30 | 125,179 |
| 2024-06-20 | 58,600.01 | 59,700.01 | 58,600.01 | 59,400.01 | 46,845.46 | 56,790 |
| 2024-06-19 | 59,500.01 | 59,700.01 | 58,600.01 | 58,700.01 | 46,293.41 | 40,187 |
| 2024-06-18 | 57,500.01 | 59,400.01 | 57,500.01 | 59,400.01 | 46,845.46 | 145,530 |
| 2024-06-17 | 57,500.01 | 58,200.01 | 56,600.01 | 56,600.01 | 44,637.26 | 53,669 |
| 2024-06-14 | 58,300.01 | 58,300.01 | 57,500.01 | 57,500.01 | 45,347.04 | 45,558 |
| 2024-06-13 | 59,400.01 | 59,400.01 | 58,200.01 | 58,200.01 | 45,899.09 | 65,723 |
| 2024-06-12 | 59,200.01 | 59,300.01 | 58,600.01 | 59,300.01 | 46,766.60 | 23,287 |
| 2024-06-11 | 59,600.01 | 60,100.01 | 58,600.01 | 59,300.01 | 46,766.60 | 133,185 |
| 2024-06-10 | 58,800.01 | 59,100.01 | 58,400.01 | 59,100.01 | 46,608.87 | 50,776 |
| 2024-06-07 | 59,400.01 | 59,600.01 | 58,500.01 | 58,500.01 | 46,135.69 | 36,043 |
| 2024-06-06 | 58,500.01 | 60,300.01 | 58,500.01 | 58,900.01 | 46,451.14 | 38,367 |
| 2024-06-05 | 58,400.01 | 60,500.01 | 57,500.01 | 58,600.01 | 46,214.55 | 191,580 |
| 2024-06-04 | 59,000.01 | 59,000.01 | 57,500.01 | 58,200.01 | 45,899.09 | 179,324 |
| 2024-06-03 | 58,600.01 | 60,500.01 | 58,400.01 | 58,700.01 | 46,293.41 | 194,703 |
| 2024-05-31 | 58,100.01 | 58,900.01 | 57,400.01 | 58,500.01 | 46,135.69 | 92,243 |
| 2024-05-30 | 60,200.01 | 61,500.01 | 57,000.01 | 58,000.01 | 45,741.36 | 155,596 |
| 2024-05-29 | 61,800.01 | 61,800.01 | 59,100.01 | 60,500.01 | 47,712.97 | 58,887 |
| 2024-05-28 | 55,000.01 | 60,200.01 | 55,000.01 | 59,100.01 | 46,608.87 | 435,720 |
| 2024-05-27 | 53,700.01 | 54,900.01 | 53,300.01 | 54,800.01 | 43,217.70 | 49,492 |
| 2024-05-24 | 54,900.01 | 54,900.01 | 53,000.01 | 53,400.01 | 42,113.60 | 31,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 2,530.0000 VND |
| 2025-10-01 | 3,150.0003 VND |
| 2024-08-29 | 3,200.0003 VND |
| 2023-09-28 | 3,000.0003 VND |
| 2022-08-30 | 3,300.0003 VND |
| 2021-09-14 | 2,850.0003 VND |
| 2020-09-04 | 2,250.0002 VND |
| 2019-05-09 | 2,000.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.