PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	40,500.00	45,200.00	40,500.00	45,000.00	35,488.99	15,084
2023-11-21	44,800.00	45,300.00	44,800.00	45,000.00	35,488.99	16,236
2023-11-20	45,000.00	45,000.00	44,800.00	44,800.00	35,331.26	9,625
2023-11-17	44,800.00	45,200.00	44,700.00	44,800.00	35,331.26	17,380
2023-11-16	45,000.00	45,000.00	45,000.00	45,000.00	35,488.99	1,760
2023-11-15	45,200.00	45,500.00	44,900.00	45,000.00	35,488.99	47,882
2023-11-14	45,100.00	45,600.00	45,000.00	45,000.00	35,488.99	18,425
2023-11-13	44,900.00	45,700.00	44,900.00	45,300.00	35,725.58	71,634
2023-11-10	44,900.00	45,000.00	44,900.00	44,900.00	35,410.12	33,444
2023-11-09	44,900.00	45,200.00	44,800.00	45,000.00	35,488.99	106,753
2023-11-08	44,900.00	45,200.00	44,800.00	45,000.00	35,488.99	44,771
2023-11-07	45,000.00	45,300.00	45,000.00	45,200.00	35,646.72	30,195
2023-11-06	45,100.00	45,200.00	45,000.00	45,000.00	35,488.99	21,747
2023-11-03	45,000.00	45,900.00	45,000.00	45,100.00	35,567.85	1,440,451
2023-11-02	44,600.00	45,500.00	44,600.00	45,500.00	35,883.31	44,847
2023-11-01	45,000.00	45,000.00	44,400.00	44,600.00	35,173.53	50,962
2023-10-31	44,700.00	45,000.00	44,200.00	44,600.00	35,173.53	60,645
2023-10-30	44,600.00	45,000.00	44,600.00	44,700.00	35,252.40	39,173
2023-10-27	44,100.00	44,600.00	44,000.00	44,600.00	35,173.53	15,183
2023-10-26	44,700.00	44,700.00	43,600.00	44,200.00	34,858.07	39,652
2023-10-25	44,100.00	44,800.00	44,000.00	44,700.00	35,252.40	2,647
2023-10-24	44,500.00	44,700.00	44,000.00	44,700.00	35,252.40	23,650
2023-10-23	44,500.00	44,900.00	44,300.00	44,600.00	35,173.53	12,737
2023-10-20	43,700.00	44,700.00	43,700.00	44,600.00	35,173.53	23,260
2023-10-19	44,900.00	44,900.00	43,900.00	44,500.00	35,094.67	22,880
2023-10-18	44,700.00	45,300.00	44,200.00	44,700.00	35,252.40	57,750
2023-10-17	44,800.00	45,000.00	44,700.00	44,700.00	35,252.40	19,746
2023-10-16	44,800.00	45,000.00	44,700.00	44,900.00	35,410.12	28,683
2023-10-13	45,300.00	45,400.00	44,600.00	45,000.00	35,488.99	10,307
2023-10-12	45,000.00	45,500.00	44,800.00	44,800.00	35,331.26	30,120
2023-10-11	45,200.00	45,900.00	44,900.00	45,100.00	35,567.85	58,685
2023-10-10	45,700.00	46,000.00	45,100.00	45,700.00	36,041.04	49,858
2023-10-09	45,000.00	47,200.00	44,800.00	45,700.00	36,041.04	142,713
2023-10-06	44,700.00	45,100.00	44,200.00	44,700.00	35,252.40	29,514
2023-10-05	45,100.00	45,800.00	44,400.00	44,900.00	35,410.12	54,828
2023-10-04	44,800.00	45,800.00	44,700.00	45,600.00	35,962.18	47,435
2023-10-03	45,900.00	46,100.00	44,200.00	45,400.00	35,804.45	59,326
2023-10-02	46,000.00	46,500.00	45,600.00	45,800.00	36,119.90	111,118
2023-09-29	46,100.00	46,900.00	45,500.00	46,800.00	36,908.55	52,479
2023-09-28	47,000.00	47,000.00	45,200.00	46,700.00	36,829.68	78,650
2023-09-27	49,800.00	50,000.00	48,600.00	49,000.00	36,277.63	150,065
2023-09-26	48,600.00	50,000.00	48,600.00	49,800.00	36,869.92	79,422
2023-09-25	50,500.00	51,000.00	48,700.00	49,000.00	36,277.63	130,604
2023-09-22	50,700.00	50,800.00	49,800.00	50,500.00	37,388.17	81,070
2023-09-21	50,900.00	51,000.00	50,000.00	51,000.00	37,758.35	67,387
2023-09-20	50,600.00	51,000.00	50,100.00	50,900.00	37,684.32	22,606
2023-09-19	51,000.00	51,200.00	49,600.00	50,800.00	37,610.28	103,870
2023-09-18	50,700.00	51,700.00	50,100.00	50,600.00	37,462.21	25,190
2023-09-15	51,500.00	51,700.00	50,700.00	51,000.00	37,758.35	56,056
2023-09-14	52,200.01	52,200.01	50,700.00	51,500.00	38,128.53	86,064
2023-09-13	52,000.01	52,000.01	51,200.00	51,700.00	38,276.60	84,355
2023-09-12	51,200.00	52,100.01	50,900.00	51,800.01	38,350.64	122,162
2023-09-11	52,200.01	52,200.01	50,700.00	51,200.00	37,906.42	179,203
2023-09-08	51,000.00	52,900.01	50,600.00	51,600.00	38,202.57	115,236
2023-09-07	51,800.01	53,600.01	50,400.00	51,200.00	37,906.42	150,041
2023-09-06	49,700.00	51,300.00	49,500.00	51,300.00	37,980.46	170,753
2023-09-05	49,200.00	49,900.00	49,100.00	49,500.00	36,647.81	60,272
2023-08-31	49,200.00	50,200.00	49,000.00	49,100.00	36,351.67	107,466
2023-08-30	48,800.00	49,400.00	48,600.00	49,200.00	36,425.70	43,013
2023-08-29	49,100.00	50,300.00	48,500.00	49,000.00	36,277.63	60,721

← NewerPage 13 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.