PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	51,000.00	53,400.01	50,800.00	52,400.01	36,171.43	574,471
2022-03-22	51,300.00	51,500.00	50,500.00	50,600.00	34,928.90	158,222
2022-03-21	50,000.00	51,800.01	49,100.00	51,000.00	35,205.02	829,510
2022-03-18	50,800.00	50,800.00	49,100.00	49,700.00	34,307.64	46,530
2022-03-17	49,600.00	50,700.00	49,100.00	49,900.00	34,445.70	100,732
2022-03-16	49,700.00	50,500.00	49,500.00	49,600.00	34,238.61	111,655
2022-03-15	49,600.00	51,000.00	49,000.00	49,700.00	34,307.64	70,180
2022-03-14	49,700.00	49,700.00	48,800.00	49,600.00	34,238.61	194,386
2022-03-11	50,600.00	52,000.01	49,400.00	49,700.00	34,307.64	146,865
2022-03-10	49,600.00	51,000.00	49,100.00	50,500.00	34,859.87	289,397
2022-03-09	48,600.00	49,900.00	48,600.00	49,600.00	34,238.61	154,599
2022-03-08	49,200.00	49,400.00	48,700.00	49,000.00	33,824.43	199,131
2022-03-07	50,100.00	50,200.00	48,100.00	49,500.00	34,169.58	237,082
2022-03-04	51,000.00	51,500.00	50,100.00	50,100.00	34,583.76	293,218
2022-03-03	50,800.00	51,300.00	50,200.00	51,000.00	35,205.02	204,961
2022-03-02	51,400.00	51,400.00	50,100.00	50,800.00	35,066.96	147,058
2022-03-01	49,800.00	51,700.00	49,500.00	51,400.00	35,481.14	720,437
2022-02-28	49,800.00	50,900.00	49,000.00	49,800.00	34,376.67	94,981
2022-02-25	49,800.00	49,900.00	49,100.00	49,800.00	34,376.67	201,034
2022-02-24	50,000.00	50,400.00	48,200.00	49,700.00	34,307.64	148,172
2022-02-23	49,100.00	51,000.00	48,800.00	49,700.00	34,307.64	352,902
2022-02-22	48,900.00	49,100.00	48,400.00	48,900.00	33,755.40	93,204
2022-02-21	48,500.00	49,000.00	48,500.00	48,900.00	33,755.40	111,859
2022-02-18	48,900.00	49,100.00	48,700.00	48,800.00	33,686.37	79,090
2022-02-17	48,900.00	49,400.00	48,700.00	48,900.00	33,755.40	44,954
2022-02-16	48,400.00	48,700.00	48,300.00	48,700.00	33,617.34	116,215
2022-02-15	47,400.00	49,000.00	47,400.00	48,300.00	33,341.23	39,749
2022-02-14	48,700.00	48,700.00	48,000.00	48,300.00	33,341.23	142,177
2022-02-11	48,800.00	49,300.00	48,500.00	49,000.00	33,824.43	70,070
2022-02-10	49,000.00	49,200.00	48,700.00	48,800.00	33,686.37	104,185
2022-02-09	48,600.00	49,000.00	48,200.00	48,700.00	33,617.34	103,585
2022-02-08	48,500.00	48,700.00	48,400.00	48,600.00	33,548.31	99,636
2022-02-07	49,200.00	49,500.00	48,200.00	48,500.00	33,479.28	90,530
2022-01-28	47,300.00	50,000.00	47,300.00	49,200.00	33,962.49	232,822
2022-01-27	47,100.00	48,000.00	46,800.00	47,300.00	32,650.93	24,201
2022-01-26	46,100.00	47,900.00	45,600.00	47,100.00	32,512.87	245,546
2022-01-25	45,800.00	45,900.00	45,000.00	45,800.00	31,615.49	256,008
2022-01-24	46,200.00	46,200.00	45,000.00	45,900.00	31,684.52	344,360
2022-01-21	46,200.00	46,200.00	45,700.00	46,200.00	31,891.61	149,665
2022-01-20	46,000.00	46,500.00	45,900.00	46,200.00	31,891.61	111,102
2022-01-19	46,100.00	46,500.00	45,800.00	46,000.00	31,753.55	110,330
2022-01-18	45,600.00	46,500.00	45,600.00	46,100.00	31,822.58	179,051
2022-01-17	47,400.00	47,400.00	46,000.00	46,500.00	32,098.70	212,461
2022-01-14	47,500.00	47,500.00	47,200.00	47,400.00	32,719.96	83,537
2022-01-13	47,600.00	47,600.00	47,100.00	47,500.00	32,788.99	148,456
2022-01-12	47,000.00	48,200.00	43,100.00	47,500.00	32,788.99	292,658
2022-01-11	47,800.00	48,200.00	47,100.00	47,500.00	32,788.99	157,561
2022-01-10	48,000.00	48,500.00	47,200.00	47,800.00	32,996.08	404,457
2022-01-07	48,500.00	48,700.00	48,000.00	48,300.00	33,341.23	201,285
2022-01-06	49,000.00	49,500.00	48,300.00	48,700.00	33,617.34	119,179
2022-01-05	48,600.00	49,300.00	48,200.00	49,000.00	33,824.43	287,857
2022-01-04	48,700.00	49,200.00	48,100.00	48,600.00	33,548.31	173,041
2021-12-31	48,500.00	49,000.00	48,400.00	48,900.00	33,755.40	187,121
2021-12-30	49,200.00	49,200.00	48,000.00	48,500.00	33,479.28	259,132
2021-12-29	49,500.00	49,700.00	48,500.00	48,800.00	33,686.37	271,515
2021-12-28	49,100.00	49,900.00	48,500.00	49,100.00	33,893.46	139,262
2021-12-27	47,200.00	50,800.00	47,200.00	49,100.00	33,893.46	185,859
2021-12-24	48,500.00	50,000.00	47,800.00	50,000.00	34,514.73	150,465
2021-12-23	50,100.00	50,100.00	48,600.00	48,600.00	33,548.31	456,948
2021-12-22	52,000.01	52,200.01	46,800.00	50,100.00	34,583.76	307,234

← NewerPage 20 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.