PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	44,900.00	44,900.00	42,100.00	44,300.00	32,797.94	1,068
2022-12-06	45,000.00	45,000.00	43,800.00	44,100.00	32,649.87	4,456
2022-12-05	42,000.00	45,200.00	41,100.00	44,900.00	33,242.16	12,507
2022-12-02	40,500.00	45,400.00	40,500.00	45,200.00	33,464.27	32,130
2022-12-01	42,800.00	45,500.00	42,800.00	45,000.00	33,316.19	224,345
2022-11-30	42,500.00	44,900.00	42,000.00	44,400.00	32,871.98	162,381
2022-11-29	37,100.00	42,000.00	37,100.00	42,000.00	31,095.11	172,810
2022-11-28	41,000.00	41,500.00	40,400.00	41,200.00	30,502.83	5,696
2022-11-25	40,000.00	41,600.00	39,900.00	40,900.00	30,280.72	132,440
2022-11-24	38,100.00	40,000.00	38,100.00	39,900.00	29,540.36	1,870
2022-11-23	35,100.00	40,100.00	35,100.00	40,000.00	29,614.39	87,373
2022-11-22	37,600.00	39,000.00	37,600.00	39,000.00	28,874.03	45,450
2022-11-21	34,200.00	38,200.00	34,200.00	38,200.00	28,281.75	107,811
2022-11-18	38,300.00	38,300.00	36,500.00	38,000.00	28,133.67	8,627
2022-11-17	34,200.00	38,900.00	34,200.00	38,300.00	28,355.78	16,401
2022-11-16	32,900.00	38,900.00	32,900.00	38,000.00	28,133.67	42,213
2022-11-15	36,000.00	36,500.00	33,300.00	35,800.00	26,504.88	70,511
2022-11-14	38,200.00	38,200.00	36,800.00	37,000.00	27,393.31	4,247
2022-11-11	37,400.00	38,500.00	37,100.00	38,200.00	28,281.75	37,620
2022-11-10	38,300.00	38,900.00	37,000.00	37,400.00	27,689.46	27,215
2022-11-09	38,800.00	39,900.00	35,400.00	39,300.00	29,096.14	33,990
2022-11-08	39,500.00	39,500.00	39,100.00	39,300.00	29,096.14	50,050
2022-11-07	39,900.00	39,900.00	38,300.00	39,200.00	29,022.11	5,888
2022-11-04	39,500.00	39,500.00	39,300.00	39,300.00	29,096.14	31,519
2022-11-03	40,400.00	40,400.00	39,500.00	39,500.00	29,244.21	12,760
2022-11-02	40,900.00	40,900.00	39,500.00	40,000.00	29,614.39	22,770
2022-11-01	39,900.00	40,500.00	39,900.00	40,000.00	29,614.39	16,674
2022-10-31	41,100.00	41,100.00	39,300.00	40,300.00	29,836.50	52,772
2022-10-28	41,000.00	41,000.00	39,800.00	40,300.00	29,836.50	17,171
2022-10-27	40,500.00	41,000.00	39,800.00	40,800.00	30,206.68	59,103
2022-10-26	41,000.00	41,900.00	39,600.00	39,600.00	29,318.25	18,700
2022-10-25	40,100.00	41,000.00	39,000.00	41,000.00	30,354.75	152,035
2022-10-24	40,100.00	40,500.00	39,000.00	39,400.00	29,170.18	59,012
2022-10-21	39,700.00	40,100.00	39,300.00	40,100.00	29,688.43	52,365
2022-10-20	40,900.00	41,000.00	39,700.00	40,900.00	30,280.72	5,529
2022-10-19	40,300.00	41,000.00	40,300.00	40,900.00	30,280.72	53,845
2022-10-18	40,600.00	40,600.00	39,500.00	40,300.00	29,836.50	52,041
2022-10-17	39,900.00	40,500.00	39,500.00	39,600.00	29,318.25	18,600
2022-10-14	35,600.00	40,800.00	35,600.00	40,500.00	29,984.57	19,591
2022-10-13	41,200.00	41,200.00	39,500.00	39,500.00	29,244.21	12,675
2022-10-12	39,200.00	40,500.00	39,000.00	40,200.00	29,762.47	17,281
2022-10-11	40,000.00	40,000.00	39,000.00	39,200.00	29,022.11	63,038
2022-10-10	40,800.00	40,800.00	39,200.00	39,500.00	29,244.21	52,363
2022-10-07	36,900.00	42,200.00	36,900.00	39,500.00	29,244.21	64,460
2022-10-06	41,100.00	42,500.00	40,000.00	40,900.00	30,280.72	49,049
2022-10-05	41,200.00	41,500.00	39,800.00	41,000.00	30,354.75	71,422
2022-10-04	42,800.00	42,800.00	39,900.00	41,000.00	30,354.75	44,338
2022-10-03	43,000.00	44,000.00	41,000.00	41,000.00	30,354.75	16,464
2022-09-30	41,200.00	45,000.00	39,000.00	45,000.00	33,316.19	111,226
2022-09-29	42,600.00	43,000.00	38,000.00	41,400.00	30,650.90	55,002
2022-09-28	42,100.00	43,000.00	41,100.00	41,200.00	30,502.83	86,052
2022-09-27	43,800.00	43,800.00	42,400.00	43,300.00	32,057.58	45,684
2022-09-26	44,800.00	45,000.00	42,800.00	43,800.00	32,427.76	37,753
2022-09-23	43,400.00	45,900.00	43,400.00	44,800.00	33,168.12	214,804
2022-09-22	42,000.00	43,300.00	41,500.00	43,300.00	32,057.58	9,877
2022-09-21	42,000.00	43,300.00	42,000.00	43,300.00	32,057.58	48,220
2022-09-20	42,900.00	43,000.00	41,300.00	42,800.00	31,687.40	24,233
2022-09-19	43,000.00	43,600.00	42,100.00	42,100.00	31,169.15	42,182
2022-09-16	43,500.00	43,700.00	43,000.00	43,700.00	32,353.73	54,185
2022-09-15	43,800.00	44,500.00	43,500.00	43,800.00	32,427.76	19,324

← NewerPage 17 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.