PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	48,700.00	49,500.00	48,300.00	49,000.00	36,277.63	59,622
2023-06-05	49,300.00	50,000.00	48,700.00	49,000.00	36,277.63	3,795
2023-06-02	49,000.00	50,500.00	44,600.00	49,900.00	36,943.96	42,742
2023-06-01	50,400.00	50,400.00	48,900.00	49,500.00	36,647.81	31,638
2023-05-31	48,800.00	51,000.00	48,800.00	50,500.00	37,388.17	35,090
2023-05-30	49,100.00	49,400.00	48,800.00	49,100.00	36,351.67	17,710
2023-05-29	49,000.00	49,900.00	49,000.00	49,400.00	36,573.78	1,650
2023-05-26	48,800.00	49,400.00	48,600.00	49,400.00	36,573.78	7,713
2023-05-25	49,000.00	49,400.00	48,800.00	49,400.00	36,573.78	13,739
2023-05-24	49,200.00	50,000.00	49,100.00	49,600.00	36,721.85	2,564
2023-05-23	48,900.00	51,000.00	48,900.00	50,000.00	37,017.99	7,108
2023-05-22	49,100.00	51,800.01	48,900.00	50,000.00	37,017.99	12,386
2023-05-19	48,600.00	51,000.00	48,600.00	51,000.00	37,758.35	30,668
2023-05-18	48,600.00	49,600.00	48,600.00	49,000.00	36,277.63	45,102
2023-05-17	47,800.00	49,200.00	47,800.00	48,500.00	35,907.45	65,330
2023-05-16	48,300.00	49,800.00	48,200.00	48,500.00	35,907.45	4,968
2023-05-15	50,000.00	50,000.00	48,400.00	48,500.00	35,907.45	4,323
2023-05-12	48,600.00	48,900.00	48,300.00	48,400.00	35,833.42	48,347
2023-05-11	49,100.00	49,900.00	48,600.00	48,900.00	36,203.60	24,754
2023-05-10	48,700.00	50,000.00	48,700.00	49,100.00	36,351.67	6,767
2023-05-09	49,800.00	49,800.00	49,000.00	49,000.00	36,277.63	5,060
2023-05-08	48,800.00	49,900.00	48,800.00	49,800.00	36,869.92	1,998
2023-05-05	49,100.00	50,600.00	49,100.00	49,800.00	36,869.92	3,197
2023-05-04	50,000.00	51,000.00	49,500.00	50,000.00	37,017.99	8,589
2023-04-28	49,100.00	51,000.00	49,000.00	50,000.00	37,017.99	54,065
2023-04-27	48,500.00	51,000.00	48,500.00	51,000.00	37,758.35	46,707
2023-04-26	48,400.00	49,400.00	48,400.00	49,100.00	36,351.67	9,790
2023-04-25	48,300.00	49,700.00	48,300.00	49,000.00	36,277.63	179,908
2023-04-24	48,900.00	49,400.00	48,900.00	49,400.00	36,573.78	5,161
2023-04-21	48,800.00	48,900.00	48,800.00	48,900.00	36,203.60	14,337
2023-04-20	48,800.00	48,900.00	48,800.00	48,800.00	36,129.56	16,060
2023-04-19	48,300.00	49,000.00	48,300.00	48,800.00	36,129.56	7,409
2023-04-18	48,900.00	49,400.00	48,100.00	48,800.00	36,129.56	1,981
2023-04-17	48,100.00	48,900.00	48,000.00	48,900.00	36,203.60	13,090
2023-04-14	48,200.00	49,000.00	48,000.00	49,000.00	36,277.63	22,331
2023-04-13	49,400.00	49,400.00	48,300.00	49,200.00	36,425.70	10,230
2023-04-12	49,000.00	49,500.00	48,900.00	48,900.00	36,203.60	12,278
2023-04-11	49,200.00	49,300.00	49,000.00	49,300.00	36,499.74	15,730
2023-04-10	48,700.00	49,400.00	48,700.00	49,300.00	36,499.74	19,430
2023-04-07	48,600.00	49,300.00	48,600.00	48,700.00	36,055.52	9,346
2023-04-06	44,100.00	50,000.00	44,100.00	48,600.00	35,981.49	15,235
2023-04-05	48,200.00	50,900.00	48,200.00	49,000.00	36,277.63	58,819
2023-04-04	50,100.00	50,100.00	48,100.00	48,100.00	35,611.31	19,428
2023-04-03	50,200.00	51,900.01	49,700.00	50,800.00	37,610.28	7,285
2023-03-31	48,100.00	53,000.01	48,100.00	52,000.01	38,498.71	51,810
2023-03-30	47,800.00	49,600.00	47,800.00	49,100.00	36,351.67	4,596
2023-03-29	48,700.00	49,000.00	47,700.00	49,000.00	36,277.63	14,300
2023-03-28	48,500.00	48,900.00	47,700.00	48,700.00	36,055.52	10,780
2023-03-27	48,500.00	48,800.00	47,500.00	48,400.00	35,833.42	5,940
2023-03-24	47,000.00	49,000.00	47,000.00	48,400.00	35,833.42	11,440
2023-03-23	46,100.00	48,900.00	46,100.00	48,500.00	35,907.45	5,081
2023-03-22	47,100.00	48,300.00	43,500.00	47,700.00	35,315.16	16,166
2023-03-21	48,000.00	48,400.00	47,100.00	47,100.00	34,870.95	13,520
2023-03-20	47,900.00	48,700.00	47,100.00	47,100.00	34,870.95	14,964
2023-03-17	47,600.00	49,700.00	47,600.00	48,800.00	36,129.56	14,851
2023-03-16	47,100.00	50,000.00	47,100.00	47,600.00	35,241.13	25,410
2023-03-15	49,100.00	49,100.00	47,000.00	47,000.00	34,796.91	25,793
2023-03-14	49,600.00	49,600.00	48,600.00	49,200.00	36,425.70	77,339
2023-03-13	49,000.00	49,800.00	49,000.00	49,500.00	36,647.81	15,213
2023-03-10	49,200.00	50,000.00	49,100.00	49,800.00	36,869.92	3,521

← NewerPage 15 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.