PVI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 54,900.01 | 54,900.01 | 53,000.01 | 53,400.01 | 42,113.60 | 31,209 |
| 2024-05-23 | 52,600.01 | 54,900.01 | 52,600.01 | 54,900.01 | 43,296.57 | 64,109 |
| 2024-05-22 | 53,300.01 | 53,300.01 | 52,400.01 | 53,000.01 | 41,798.14 | 33,407 |
| 2024-05-21 | 53,600.01 | 54,000.01 | 53,000.01 | 53,500.01 | 42,192.46 | 84,884 |
| 2024-05-20 | 51,400.00 | 53,900.01 | 51,400.00 | 53,900.01 | 42,507.92 | 253,923 |
| 2024-05-17 | 50,900.00 | 51,300.00 | 50,600.00 | 51,300.00 | 40,457.45 | 29,453 |
| 2024-05-16 | 49,800.00 | 51,500.00 | 49,800.00 | 50,900.00 | 40,141.99 | 271,196 |
| 2024-05-15 | 49,500.00 | 49,700.00 | 48,900.00 | 49,600.00 | 39,116.75 | 19,274 |
| 2024-05-14 | 49,500.00 | 49,700.00 | 49,500.00 | 49,700.00 | 39,195.62 | 10,597 |
| 2024-05-13 | 49,700.00 | 50,000.00 | 49,500.00 | 49,900.00 | 39,353.35 | 17,401 |
| 2024-05-10 | 49,300.00 | 50,200.00 | 49,300.00 | 49,700.00 | 39,195.62 | 39,468 |
| 2024-05-09 | 49,700.00 | 49,700.00 | 48,700.00 | 49,100.00 | 38,722.43 | 8,918 |
| 2024-05-08 | 50,000.00 | 50,000.00 | 49,500.00 | 49,700.00 | 39,195.62 | 6,611 |
| 2024-05-07 | 49,500.00 | 50,500.00 | 49,100.00 | 50,000.00 | 39,432.21 | 39,655 |
| 2024-05-06 | 48,800.00 | 49,200.00 | 48,800.00 | 49,100.00 | 38,722.43 | 5,660 |
| 2024-05-03 | 49,400.00 | 49,400.00 | 48,800.00 | 48,800.00 | 38,485.84 | 3,989 |
| 2024-05-02 | 48,900.00 | 49,800.00 | 48,900.00 | 49,400.00 | 38,959.02 | 8,360 |
| 2024-04-26 | 48,600.00 | 49,400.00 | 48,300.00 | 48,700.00 | 38,406.97 | 4,169 |
| 2024-04-25 | 48,900.00 | 49,800.00 | 48,600.00 | 48,600.00 | 38,328.11 | 11,408 |
| 2024-04-24 | 48,600.00 | 49,000.00 | 48,600.00 | 48,800.00 | 38,485.84 | 3,227 |
| 2024-04-23 | 48,000.00 | 48,400.00 | 47,800.00 | 48,000.00 | 37,854.92 | 30,923 |
| 2024-04-22 | 48,500.00 | 49,000.00 | 47,100.00 | 47,200.00 | 37,224.01 | 30,334 |
| 2024-04-19 | 47,500.00 | 47,500.00 | 47,200.00 | 47,300.00 | 37,302.87 | 25,885 |
| 2024-04-17 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 37,460.60 | 4,480 |
| 2024-04-16 | 48,300.00 | 48,500.00 | 47,100.00 | 48,000.00 | 37,854.92 | 25,431 |
| 2024-04-15 | 49,800.00 | 49,800.00 | 48,500.00 | 48,500.00 | 38,249.24 | 8,477 |
| 2024-04-12 | 50,100.00 | 50,100.00 | 49,500.00 | 49,700.00 | 39,195.62 | 12,265 |
| 2024-04-11 | 50,000.00 | 50,000.00 | 49,500.00 | 49,600.00 | 39,116.75 | 43,560 |
| 2024-04-10 | 49,800.00 | 50,100.00 | 49,800.00 | 50,000.00 | 39,432.21 | 80,461 |
| 2024-04-09 | 49,100.00 | 50,000.00 | 49,100.00 | 49,800.00 | 39,274.48 | 44,550 |
| 2024-04-08 | 49,400.00 | 49,500.00 | 49,100.00 | 49,100.00 | 38,722.43 | 9,057 |
| 2024-04-05 | 49,700.00 | 49,700.00 | 49,100.00 | 49,400.00 | 38,959.02 | 10,541 |
| 2024-04-04 | 50,500.00 | 51,000.00 | 49,600.00 | 49,900.00 | 39,353.35 | 19,081 |
| 2024-04-03 | 49,000.00 | 50,100.00 | 49,000.00 | 50,000.00 | 39,432.21 | 151,492 |
| 2024-04-02 | 49,300.00 | 49,500.00 | 48,700.00 | 49,500.00 | 39,037.89 | 23,658 |
| 2024-04-01 | 49,900.00 | 49,900.00 | 48,700.00 | 49,500.00 | 39,037.89 | 55,451 |
| 2024-03-29 | 49,300.00 | 49,800.00 | 49,300.00 | 49,800.00 | 39,274.48 | 62,085 |
| 2024-03-28 | 49,100.00 | 49,500.00 | 48,300.00 | 49,400.00 | 38,959.02 | 46,371 |
| 2024-03-27 | 48,000.00 | 49,000.00 | 48,000.00 | 49,000.00 | 38,643.57 | 69,056 |
| 2024-03-26 | 47,500.00 | 47,900.00 | 47,400.00 | 47,900.00 | 37,776.06 | 25,542 |
| 2024-03-25 | 47,900.00 | 48,200.00 | 47,100.00 | 47,800.00 | 37,697.19 | 4,209 |
| 2024-03-22 | 47,100.00 | 47,900.00 | 47,100.00 | 47,700.00 | 37,618.33 | 31,790 |
| 2024-03-21 | 47,800.00 | 47,800.00 | 46,800.00 | 47,600.00 | 37,539.46 | 12,711 |
| 2024-03-20 | 47,200.00 | 47,400.00 | 46,000.00 | 47,300.00 | 37,302.87 | 19,814 |
| 2024-03-19 | 47,200.00 | 47,400.00 | 47,000.00 | 47,200.00 | 37,224.01 | 4,649 |
| 2024-03-18 | 47,400.00 | 47,900.00 | 46,000.00 | 47,500.00 | 37,460.60 | 35,102 |
| 2024-03-15 | 47,500.00 | 47,500.00 | 47,000.00 | 47,500.00 | 37,460.60 | 64,696 |
| 2024-03-14 | 47,400.00 | 47,600.00 | 47,200.00 | 47,500.00 | 37,460.60 | 8,426 |
| 2024-03-13 | 47,600.00 | 47,600.00 | 47,400.00 | 47,600.00 | 37,539.46 | 5,613 |
| 2024-03-12 | 46,900.00 | 47,700.00 | 46,900.00 | 47,600.00 | 37,539.46 | 58,411 |
| 2024-03-11 | 47,000.00 | 47,500.00 | 46,500.00 | 47,200.00 | 37,224.01 | 23,210 |
| 2024-03-08 | 47,400.00 | 47,400.00 | 47,000.00 | 47,300.00 | 37,302.87 | 5,207 |
| 2024-03-07 | 47,100.00 | 47,500.00 | 47,100.00 | 47,400.00 | 37,381.73 | 3,097 |
| 2024-03-06 | 47,400.00 | 47,700.00 | 47,100.00 | 47,400.00 | 37,381.73 | 11,243 |
| 2024-03-05 | 47,700.00 | 47,700.00 | 47,300.00 | 47,400.00 | 37,381.73 | 9,705 |
| 2024-03-04 | 47,600.00 | 47,700.00 | 46,400.00 | 47,700.00 | 37,618.33 | 16,231 |
| 2024-03-01 | 47,600.00 | 47,700.00 | 47,400.00 | 47,600.00 | 37,539.46 | 8,041 |
| 2024-02-29 | 46,900.00 | 47,600.00 | 46,300.00 | 47,600.00 | 37,539.46 | 80,280 |
| 2024-02-28 | 47,000.00 | 47,000.00 | 46,700.00 | 46,900.00 | 36,987.41 | 26,893 |
| 2024-02-27 | 46,400.00 | 47,000.00 | 46,400.00 | 46,800.00 | 36,908.55 | 23,981 |
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.