PVI Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	47,200.00	47,200.00	46,300.00	46,300.00	36,514.23	30,438
2024-02-22	47,100.00	47,200.00	46,800.00	47,200.00	37,224.01	24,786
2024-02-21	45,700.00	47,100.00	45,700.00	47,000.00	37,066.28	69,390
2024-02-20	45,500.00	45,700.00	45,400.00	45,700.00	36,041.04	32,299
2024-02-19	45,700.00	45,900.00	45,400.00	45,700.00	36,041.04	35,097
2024-02-16	45,500.00	45,800.00	45,200.00	45,700.00	36,041.04	12,884
2024-02-15	45,100.00	45,500.00	45,100.00	45,200.00	35,646.72	5,899
2024-02-07	45,100.00	45,400.00	45,100.00	45,100.00	35,567.85	5,482
2024-02-06	45,000.00	45,100.00	44,800.00	45,100.00	35,567.85	13,318
2024-02-05	45,000.00	45,200.00	45,000.00	45,100.00	35,567.85	7,435
2024-02-02	45,200.00	45,200.00	45,000.00	45,100.00	35,567.85	4,858
2024-02-01	45,000.00	45,200.00	45,000.00	45,200.00	35,646.72	1,331
2024-01-31	45,300.00	45,300.00	45,000.00	45,000.00	35,488.99	30,950
2024-01-30	45,000.00	45,300.00	45,000.00	45,300.00	35,725.58	10,461
2024-01-29	45,400.00	45,400.00	45,000.00	45,300.00	35,725.58	15,472
2024-01-26	45,000.00	45,200.00	45,000.00	45,100.00	35,567.85	14,434
2024-01-25	45,000.00	45,300.00	44,600.00	45,300.00	35,725.58	17,599
2024-01-24	41,100.00	45,600.00	41,100.00	45,300.00	35,725.58	23,661
2024-01-23	45,800.00	46,000.00	45,500.00	45,600.00	35,962.18	8,250
2024-01-22	45,600.00	46,000.00	45,600.00	45,800.00	36,119.90	5,522
2024-01-19	45,400.00	45,900.00	45,300.00	45,800.00	36,119.90	8,823
2024-01-18	45,900.00	45,900.00	45,000.00	45,300.00	35,725.58	23,078
2024-01-17	46,400.00	46,400.00	45,900.00	45,900.00	36,198.77	4,917
2024-01-16	46,400.00	46,400.00	46,400.00	46,400.00	36,593.09	110
2024-01-15	46,100.00	46,600.00	45,800.00	46,600.00	36,750.82	1,434
2024-01-12	46,200.00	46,600.00	46,100.00	46,100.00	36,356.50	15,305
2024-01-11	45,000.00	46,800.00	45,000.00	46,400.00	36,593.09	20,959
2024-01-10	45,000.00	46,000.00	45,000.00	45,800.00	36,119.90	32,151
2024-01-09	45,000.00	45,300.00	45,000.00	45,100.00	35,567.85	7,227
2024-01-08	45,100.00	45,400.00	44,900.00	44,900.00	35,410.12	11,694
2024-01-05	45,200.00	45,300.00	45,100.00	45,100.00	35,567.85	8,001
2024-01-04	45,100.00	45,200.00	44,900.00	45,100.00	35,567.85	25,410
2024-01-03	45,100.00	45,100.00	44,800.00	44,800.00	35,331.26	16,804
2024-01-02	44,900.00	45,100.00	44,800.00	44,800.00	35,331.26	33,353
2023-12-29	44,900.00	44,900.00	44,700.00	44,800.00	35,331.26	7,789
2023-12-28	44,900.00	44,900.00	44,800.00	44,900.00	35,410.12	1,100
2023-12-27	45,100.00	45,100.00	44,800.00	44,800.00	35,331.26	12,694
2023-12-26	45,100.00	45,100.00	45,000.00	45,000.00	35,488.99	5,225
2023-12-25	44,700.00	45,000.00	44,700.00	45,000.00	35,488.99	7,635
2023-12-22	44,700.00	44,800.00	44,600.00	44,700.00	35,252.40	10,561
2023-12-21	45,000.00	45,100.00	45,000.00	45,100.00	35,567.85	6,272
2023-12-20	45,000.00	45,000.00	45,000.00	45,000.00	35,488.99	34,619
2023-12-19	45,000.00	45,000.00	45,000.00	45,000.00	35,488.99	26,290
2023-12-18	44,000.00	45,300.00	44,000.00	45,000.00	35,488.99	25,190
2023-12-15	45,100.00	45,100.00	45,000.00	45,000.00	35,488.99	1,430
2023-12-13	45,100.00	45,200.00	45,100.00	45,100.00	35,567.85	5,060
2023-12-12	45,000.00	45,400.00	45,000.00	45,000.00	35,488.99	10,770
2023-12-11	45,100.00	45,100.00	45,000.00	45,000.00	35,488.99	81,295
2023-12-08	45,300.00	45,300.00	45,300.00	45,300.00	35,725.58	1,370
2023-12-07	45,100.00	45,300.00	45,000.00	45,300.00	35,725.58	2,641
2023-12-06	45,300.00	45,500.00	45,100.00	45,100.00	35,567.85	6,336
2023-12-05	45,100.00	45,200.00	45,000.00	45,000.00	35,488.99	328,179
2023-12-04	45,300.00	45,300.00	45,100.00	45,100.00	35,567.85	5,576
2023-12-01	45,200.00	45,200.00	45,000.00	45,100.00	35,567.85	199,610
2023-11-30	45,300.00	45,700.00	45,100.00	45,100.00	35,567.85	12,871
2023-11-29	44,800.00	45,200.00	44,500.00	45,200.00	35,646.72	37,237
2023-11-28	44,900.00	44,900.00	44,700.00	44,800.00	35,331.26	25,403
2023-11-27	45,100.00	45,500.00	44,800.00	44,800.00	35,331.26	27,063
2023-11-24	44,800.00	45,000.00	44,700.00	44,800.00	35,331.26	15,964
2023-11-23	45,000.00	45,200.00	44,900.00	45,000.00	35,488.99	14,666

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.