PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	43,800.00	44,500.00	43,500.00	43,800.00	32,427.76	19,324
2022-09-14	44,100.00	44,100.00	43,000.00	43,800.00	32,427.76	55,643
2022-09-13	44,900.00	45,000.00	43,500.00	44,100.00	32,649.87	63,141
2022-09-12	44,400.00	45,900.00	44,400.00	44,900.00	33,242.16	14,531
2022-09-09	44,800.00	46,000.00	44,300.00	45,000.00	33,316.19	11,543
2022-09-08	45,300.00	45,500.00	44,000.00	44,800.00	33,168.12	21,989
2022-09-07	46,100.00	46,900.00	45,000.00	45,000.00	33,316.19	44,110
2022-09-06	46,500.00	47,200.00	46,000.00	46,400.00	34,352.70	41,248
2022-09-05	47,000.00	47,400.00	45,700.00	46,500.00	34,426.73	76,780
2022-08-31	43,300.00	47,500.00	43,300.00	47,000.00	34,796.91	104,170
2022-08-30	45,400.00	47,000.00	45,200.00	46,500.00	34,426.73	90,203
2022-08-29	48,900.00	48,900.00	47,800.00	48,800.00	33,686.37	73,932
2022-08-26	48,700.00	49,000.00	48,100.00	48,900.00	33,755.40	76,785
2022-08-25	48,400.00	49,400.00	48,200.00	48,600.00	33,548.31	114,950
2022-08-24	49,000.00	49,000.00	48,300.00	48,400.00	33,410.26	125,840
2022-08-23	49,000.00	49,000.00	48,500.00	49,000.00	33,824.43	45,018
2022-08-22	48,000.00	50,000.00	48,000.00	48,800.00	33,686.37	188,129
2022-08-19	45,800.00	47,600.00	45,800.00	47,400.00	32,719.96	151,470
2022-08-18	46,300.00	46,300.00	45,700.00	45,800.00	31,615.49	25,080
2022-08-17	46,400.00	46,400.00	45,900.00	46,200.00	31,891.61	32,678
2022-08-16	45,600.00	46,900.00	45,600.00	46,400.00	32,029.67	26,758
2022-08-15	46,000.00	46,500.00	46,000.00	46,400.00	32,029.67	120,010
2022-08-12	45,600.00	46,300.00	45,600.00	46,000.00	31,753.55	31,031
2022-08-11	46,200.00	46,500.00	45,400.00	46,000.00	31,753.55	99,357
2022-08-10	45,500.00	46,800.00	45,000.00	46,200.00	31,891.61	71,940
2022-08-09	45,100.00	45,500.00	44,900.00	45,400.00	31,339.37	30,392
2022-08-08	45,200.00	45,500.00	45,100.00	45,100.00	31,132.28	19,309
2022-08-05	45,100.00	45,600.00	44,900.00	45,300.00	31,270.34	17,270
2022-08-04	45,700.00	45,700.00	44,900.00	45,100.00	31,132.28	29,546
2022-08-03	45,500.00	45,800.00	44,800.00	45,700.00	31,546.46	20,479
2022-08-02	44,600.00	46,400.00	44,600.00	45,400.00	31,339.37	47,410
2022-08-01	46,000.00	46,000.00	45,100.00	45,600.00	31,477.43	68,232
2022-07-29	46,000.00	47,000.00	45,200.00	46,600.00	32,167.73	53,460
2022-07-28	45,200.00	47,000.00	45,100.00	46,400.00	32,029.67	50,215
2022-07-27	43,300.00	47,000.00	43,300.00	47,000.00	32,443.84	60,280
2022-07-26	43,600.00	43,700.00	43,400.00	43,500.00	30,027.81	23,179
2022-07-25	43,800.00	44,000.00	43,500.00	43,600.00	30,096.84	18,928
2022-07-22	44,100.00	44,100.00	43,500.00	43,800.00	30,234.90	21,120
2022-07-21	43,700.00	44,000.00	43,100.00	43,900.00	30,303.93	62,151
2022-07-20	44,200.00	44,800.00	43,500.00	43,600.00	30,096.84	28,548
2022-07-19	43,600.00	43,800.00	43,500.00	43,500.00	30,027.81	23,436
2022-07-18	44,000.00	44,200.00	43,700.00	43,700.00	30,165.87	35,970
2022-07-15	44,500.00	44,500.00	44,000.00	44,000.00	30,372.96	21,318
2022-07-14	44,000.00	45,000.00	44,000.00	44,500.00	30,718.11	13,530
2022-07-13	44,300.00	44,800.00	44,000.00	44,300.00	30,580.05	19,811
2022-07-12	39,200.00	44,300.00	39,200.00	44,300.00	30,580.05	55,660
2022-07-11	43,600.00	43,800.00	43,200.00	43,500.00	30,027.81	49,331
2022-07-08	44,300.00	44,700.00	43,600.00	43,800.00	30,234.90	72,955
2022-07-07	43,200.00	44,800.00	42,500.00	44,200.00	30,511.02	57,750
2022-07-06	46,500.00	47,500.00	43,200.00	43,200.00	29,820.72	101,860
2022-07-05	46,300.00	48,800.00	46,300.00	46,600.00	32,167.73	155,404
2022-07-04	47,800.00	48,000.00	47,600.00	47,700.00	32,927.05	51,040
2022-07-01	48,100.00	48,200.00	47,800.00	47,800.00	32,996.08	21,472
2022-06-30	48,000.00	49,000.00	48,000.00	48,100.00	33,203.17	38,064
2022-06-29	48,200.00	48,400.00	48,000.00	48,000.00	33,134.14	24,200
2022-06-28	48,300.00	49,000.00	48,100.00	48,800.00	33,686.37	36,867
2022-06-27	48,200.00	49,000.00	48,000.00	48,800.00	33,686.37	38,390
2022-06-24	49,200.00	49,200.00	48,200.00	48,800.00	33,686.37	16,610
2022-06-23	50,000.00	50,000.00	48,600.00	49,200.00	33,962.49	26,083
2022-06-22	48,600.00	52,500.01	47,500.00	48,900.00	33,755.40	57,090

← NewerPage 18 of 21 · 1,250 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.