PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49,100.00	50,300.00	48,500.00	49,000.00	36,277.63	60,721
2023-08-28	49,500.00	49,600.00	48,500.00	48,500.00	35,907.45	33,565
2023-08-25	49,600.00	49,600.00	48,700.00	49,300.00	36,499.74	48,302
2023-08-24	48,600.00	49,600.00	48,600.00	49,600.00	36,721.85	25,212
2023-08-23	48,500.00	49,700.00	48,500.00	48,900.00	36,203.60	52,065
2023-08-22	49,400.00	49,400.00	48,100.00	48,800.00	36,129.56	23,737
2023-08-21	48,500.00	48,500.00	47,900.00	48,400.00	35,833.42	60,335
2023-08-18	49,800.00	49,800.00	48,300.00	48,500.00	35,907.45	82,692
2023-08-17	50,300.00	50,300.00	49,800.00	50,000.00	37,017.99	66,015
2023-08-16	49,600.00	50,400.00	49,600.00	50,300.00	37,240.10	149,050
2023-08-15	50,300.00	50,400.00	49,900.00	50,300.00	37,240.10	55,513
2023-08-14	49,400.00	50,000.00	49,000.00	50,000.00	37,017.99	102,707
2023-08-11	49,500.00	49,600.00	49,000.00	49,400.00	36,573.78	52,483
2023-08-10	49,800.00	50,000.00	49,300.00	49,500.00	36,647.81	65,491
2023-08-09	49,800.00	49,900.00	49,500.00	49,700.00	36,795.88	48,567
2023-08-08	49,400.00	49,800.00	49,200.00	49,800.00	36,869.92	63,692
2023-08-07	50,000.00	50,200.00	49,200.00	49,700.00	36,795.88	72,160
2023-08-04	49,500.00	50,000.00	49,200.00	49,200.00	36,425.70	58,597
2023-08-03	51,800.01	51,800.01	49,000.00	49,900.00	36,943.96	133,720
2023-08-02	51,100.00	52,400.01	50,000.00	51,800.01	38,350.64	882,835
2023-08-01	55,000.01	55,000.01	49,500.00	51,200.00	37,906.42	1,130,869
2023-07-31	53,800.01	55,000.01	53,100.01	55,000.01	40,719.79	1,194,291
2023-07-28	51,300.00	53,900.01	51,300.00	53,800.01	39,831.36	79,600
2023-07-27	53,900.01	53,900.01	52,600.01	52,700.01	39,016.96	1,171,726
2023-07-26	54,000.01	55,900.01	53,600.01	53,900.01	39,905.40	43,241
2023-07-25	53,100.01	54,000.01	53,000.01	54,000.01	39,979.43	111,620
2023-07-24	54,400.01	54,700.01	53,500.01	53,700.01	39,757.32	83,161
2023-07-21	58,000.01	58,000.01	54,000.01	55,900.01	41,386.12	112,265
2023-07-20	53,900.01	58,000.01	52,800.01	58,000.01	42,940.87	490,524
2023-07-19	50,700.00	56,900.01	50,500.00	56,900.01	42,126.48	316,447
2023-07-18	49,800.00	52,000.01	49,700.00	51,800.01	38,350.64	293,183
2023-07-17	49,000.00	50,000.00	49,000.00	49,900.00	36,943.96	54,118
2023-07-14	48,800.00	49,100.00	48,800.00	49,000.00	36,277.63	65,000
2023-07-13	48,600.00	49,000.00	48,600.00	48,800.00	36,129.56	231,665
2023-07-12	48,500.00	48,800.00	48,400.00	48,600.00	35,981.49	1,238,782
2023-07-11	48,600.00	48,600.00	48,200.00	48,500.00	35,907.45	63,391
2023-07-10	48,900.00	49,000.00	48,500.00	48,500.00	35,907.45	34,385
2023-07-07	48,800.00	48,900.00	47,900.00	48,700.00	36,055.52	2,424
2023-07-06	48,400.00	48,800.00	48,000.00	48,800.00	36,129.56	11,990
2023-07-05	48,500.00	49,200.00	48,100.00	48,900.00	36,203.60	21,010
2023-07-04	49,000.00	49,000.00	48,400.00	48,400.00	35,833.42	14,771
2023-07-03	49,700.00	49,700.00	48,500.00	48,500.00	35,907.45	19,268
2023-06-30	49,600.00	50,000.00	48,700.00	49,700.00	36,795.88	25,467
2023-06-29	49,600.00	50,500.00	48,600.00	49,500.00	36,647.81	14,090
2023-06-28	48,900.00	49,500.00	48,800.00	49,500.00	36,647.81	13,103
2023-06-27	48,900.00	48,900.00	48,500.00	48,900.00	36,203.60	18,219
2023-06-26	48,600.00	49,300.00	48,000.00	48,900.00	36,203.60	10,011
2023-06-23	49,300.00	49,300.00	48,400.00	48,600.00	35,981.49	14,469
2023-06-22	48,900.00	49,400.00	48,800.00	49,400.00	36,573.78	20,274
2023-06-21	48,600.00	49,300.00	48,600.00	49,000.00	36,277.63	1,659
2023-06-20	48,700.00	49,200.00	48,700.00	49,200.00	36,425.70	17,710
2023-06-19	48,700.00	48,700.00	48,200.00	48,700.00	36,055.52	4,941
2023-06-16	48,500.00	49,500.00	48,300.00	48,700.00	36,055.52	10,874
2023-06-15	48,500.00	49,600.00	48,500.00	48,500.00	35,907.45	1,332
2023-06-14	48,600.00	49,600.00	48,600.00	48,600.00	35,981.49	16,581
2023-06-13	48,500.00	49,200.00	48,500.00	49,200.00	36,425.70	18,425
2023-06-12	49,000.00	49,400.00	48,500.00	48,900.00	36,203.60	7,480
2023-06-09	48,800.00	49,800.00	48,800.00	49,500.00	36,647.81	4,620
2023-06-08	48,900.00	50,500.00	48,500.00	50,000.00	37,017.99	97,090
2023-06-07	48,600.00	50,000.00	48,500.00	50,000.00	37,017.99	35,147

← NewerPage 14 of 21 · 1,246 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.