PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	50,000.00	50,000.00	48,200.00	48,300.00	33,341.23	38,610
2022-06-17	50,000.00	50,000.00	48,300.00	49,700.00	34,307.64	29,092
2022-06-16	51,000.00	52,300.01	50,500.00	50,700.00	34,997.93	36,850
2022-06-15	48,600.00	51,400.00	48,000.00	50,500.00	34,859.87	137,104
2022-06-14	48,500.00	49,800.00	48,200.00	48,600.00	33,548.31	85,800
2022-06-13	50,700.00	50,700.00	48,200.00	48,600.00	33,548.31	133,650
2022-06-10	50,800.00	52,300.01	50,200.00	50,800.00	35,066.96	63,827
2022-06-09	53,000.01	53,000.01	52,200.01	52,300.01	36,102.40	31,350
2022-06-08	52,000.01	53,500.01	51,400.00	53,000.01	36,585.61	292,614
2022-06-07	49,500.00	51,400.00	48,500.00	51,400.00	35,481.14	224,229
2022-06-06	50,800.00	50,800.00	49,000.00	49,000.00	33,824.43	52,251
2022-06-03	50,500.00	50,500.00	49,400.00	49,500.00	34,169.58	35,530
2022-06-02	49,100.00	50,900.00	49,000.00	50,500.00	34,859.87	101,970
2022-06-01	50,200.00	50,500.00	49,000.00	50,000.00	34,514.73	77,770
2022-05-31	50,500.00	51,000.00	49,300.00	50,500.00	34,859.87	86,245
2022-05-30	50,500.00	50,500.00	49,500.00	50,200.00	34,652.79	58,102
2022-05-27	50,500.00	50,900.00	49,900.00	50,200.00	34,652.79	59,620
2022-05-26	50,900.00	52,500.01	50,500.00	50,500.00	34,859.87	30,485
2022-05-25	49,900.00	51,000.00	48,600.00	50,900.00	35,135.99	230,239
2022-05-24	48,700.00	49,500.00	48,100.00	48,500.00	33,479.28	50,716
2022-05-23	50,800.00	50,800.00	48,500.00	49,000.00	33,824.43	36,317
2022-05-20	49,000.00	50,500.00	48,300.00	48,900.00	33,755.40	60,283
2022-05-19	48,000.00	49,700.00	45,000.00	48,900.00	33,755.40	145,215
2022-05-18	50,000.00	51,000.00	49,500.00	49,500.00	34,169.58	65,684
2022-05-17	48,000.00	50,000.00	46,900.00	50,000.00	34,514.73	56,222
2022-05-16	47,500.00	50,400.00	47,300.00	47,300.00	32,650.93	180,737
2022-05-13	49,000.00	49,500.00	47,400.00	47,500.00	32,788.99	308,132
2022-05-12	51,300.00	51,300.00	46,800.00	48,500.00	33,479.28	147,510
2022-05-11	49,500.00	51,500.00	49,500.00	51,500.00	35,550.17	63,690
2022-05-10	49,000.00	50,500.00	46,600.00	50,500.00	34,859.87	117,843
2022-05-09	54,300.01	54,300.01	49,000.00	49,000.00	33,824.43	246,532
2022-05-06	52,800.01	55,000.01	52,800.01	54,200.01	37,413.96	154,550
2022-05-05	56,000.01	56,500.01	53,000.01	53,900.01	37,206.88	115,061
2022-05-04	54,000.01	56,700.01	52,500.01	54,000.01	37,275.90	104,830
2022-04-29	50,600.00	54,800.01	50,600.00	54,000.01	37,275.90	165,660
2022-04-28	50,200.00	51,400.00	50,100.00	50,600.00	34,928.90	78,870
2022-04-27	49,900.00	51,500.00	49,000.00	50,500.00	34,859.87	36,080
2022-04-26	48,400.00	50,800.00	46,500.00	50,200.00	34,652.79	194,027
2022-04-25	52,500.01	54,800.01	48,200.00	48,500.00	33,479.28	331,462
2022-04-22	54,700.01	57,100.01	52,500.01	53,500.01	36,930.76	215,389
2022-04-21	52,900.01	56,500.01	49,000.00	55,200.01	38,104.26	275,696
2022-04-20	54,600.01	55,000.01	53,000.01	53,100.01	36,654.64	203,390
2022-04-19	56,700.01	57,700.01	52,000.01	54,900.01	37,897.17	211,606
2022-04-18	56,500.01	58,000.01	56,000.01	56,700.01	39,139.70	217,258
2022-04-15	52,700.01	57,500.01	52,700.01	56,500.01	39,001.64	355,248
2022-04-14	54,700.01	54,700.01	53,000.01	53,200.01	36,723.67	77,301
2022-04-13	52,500.01	53,900.01	52,000.01	53,700.01	37,068.82	114,785
2022-04-12	54,600.01	55,100.01	52,000.01	52,000.01	35,895.32	303,897
2022-04-08	55,800.01	56,000.01	54,500.01	54,500.01	37,621.05	218,072
2022-04-07	56,700.01	57,100.01	56,000.01	56,000.01	38,656.49	262,225
2022-04-06	56,700.01	57,700.01	56,000.01	56,700.01	39,139.70	254,182
2022-04-05	56,800.01	57,000.01	51,500.00	56,700.01	39,139.70	158,217
2022-04-04	56,300.01	57,800.01	56,300.01	56,800.01	39,208.73	369,627
2022-04-01	54,800.01	56,800.01	54,300.01	55,900.01	38,587.46	319,848
2022-03-31	55,000.01	56,000.01	54,100.01	54,900.01	37,897.17	292,600
2022-03-30	52,800.01	56,800.01	52,500.01	55,000.01	37,966.20	541,200
2022-03-29	51,900.01	53,500.01	51,800.01	53,100.01	36,654.64	353,969
2022-03-28	52,900.01	52,900.01	51,000.00	52,500.01	36,240.46	230,942
2022-03-25	52,500.01	53,200.01	52,400.01	52,900.01	36,516.58	203,085
2022-03-24	52,400.01	53,300.01	51,900.01	52,800.01	36,447.55	381,894

← NewerPage 19 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.