PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	51,000.00	52,800.01	50,500.00	52,000.01	35,895.32	514,158
2021-12-20	51,500.00	52,100.01	50,500.00	51,000.00	35,205.02	408,990
2021-12-17	49,900.00	51,000.00	49,100.00	51,000.00	35,205.02	663,415
2021-12-16	50,300.00	50,600.00	49,600.00	49,900.00	34,445.70	146,982
2021-12-15	51,800.01	52,000.01	49,500.00	50,400.00	34,790.84	416,286
2021-12-14	48,200.00	51,900.01	48,200.00	51,800.01	35,757.26	1,130,122
2021-12-13	48,100.00	48,600.00	48,000.00	48,200.00	33,272.20	153,279
2021-12-10	47,700.00	49,000.00	47,700.00	48,000.00	33,134.14	166,285
2021-12-09	47,900.00	48,000.00	47,400.00	47,700.00	32,927.05	69,341
2021-12-08	47,900.00	47,900.00	47,000.00	47,900.00	33,065.11	265,889
2021-12-07	47,000.00	47,900.00	46,700.00	47,300.00	32,650.93	161,864
2021-12-06	47,500.00	47,600.00	46,000.00	47,000.00	32,443.84	304,106
2021-12-03	48,500.00	48,500.00	47,500.00	47,500.00	32,788.99	275,662
2021-12-02	47,800.00	48,800.00	47,400.00	48,000.00	33,134.14	259,543
2021-12-01	48,200.00	48,400.00	47,500.00	47,500.00	32,788.99	144,705
2021-11-30	47,200.00	48,200.00	47,200.00	48,200.00	33,272.20	384,142
2021-11-29	47,000.00	47,500.00	46,600.00	47,200.00	32,581.90	247,408
2021-11-26	48,900.00	49,700.00	47,800.00	47,800.00	32,996.08	354,385
2021-11-25	48,500.00	49,400.00	48,000.00	48,600.00	33,548.31	246,364
2021-11-24	47,800.00	48,500.00	47,600.00	48,500.00	33,479.28	267,167
2021-11-23	46,400.00	47,900.00	46,400.00	47,600.00	32,858.02	152,248
2021-11-22	47,600.00	47,600.00	45,800.00	46,700.00	32,236.75	907,701
2021-11-19	49,700.00	49,700.00	47,000.00	47,600.00	32,858.02	960,794
2021-11-18	50,900.00	51,000.00	49,500.00	49,700.00	34,307.64	420,345
2021-11-17	50,800.00	51,000.00	50,000.00	50,000.00	34,514.73	262,962
2021-11-16	49,100.00	51,400.00	48,600.00	50,100.00	34,583.76	714,994
2021-11-15	49,500.00	50,500.00	49,000.00	49,100.00	33,893.46	572,773
2021-11-12	50,000.00	50,000.00	49,100.00	49,500.00	34,169.58	527,831
2021-11-11	50,900.00	51,400.00	49,700.00	50,000.00	34,514.73	637,988
2021-11-10	50,300.00	51,400.00	50,000.00	50,900.00	35,135.99	519,776
2021-11-09	50,700.00	52,000.01	49,900.00	50,300.00	34,721.82	800,670
2021-11-08	51,400.00	52,300.01	50,000.00	50,500.00	34,859.87	483,617
2021-11-05	50,100.00	51,000.00	49,500.00	50,900.00	35,135.99	439,966
2021-11-04	49,000.00	51,000.00	49,000.00	50,100.00	34,583.76	577,324
2021-11-03	52,500.01	53,300.01	49,000.00	49,000.00	33,824.43	844,086
2021-11-02	51,200.00	52,500.01	50,900.00	52,500.01	36,240.46	835,625
2021-11-01	52,800.01	53,400.01	51,200.00	51,300.00	35,412.11	1,256,061
2021-10-29	54,000.01	54,200.01	52,700.01	52,700.01	36,378.52	725,630
2021-10-28	52,800.01	54,200.01	52,200.01	53,900.01	37,206.88	1,085,208
2021-10-27	52,800.01	53,400.01	52,300.01	52,700.01	36,378.52	808,865
2021-10-26	53,000.01	54,500.01	52,200.01	52,700.01	36,378.52	1,077,272
2021-10-25	49,900.00	54,000.01	49,900.00	53,100.01	36,654.64	1,677,359
2021-10-22	48,800.00	49,800.00	48,500.00	49,600.00	34,238.61	1,382,746
2021-10-21	48,000.00	49,200.00	48,000.00	48,600.00	33,548.31	1,324,035
2021-10-20	50,000.00	50,100.00	47,800.00	48,000.00	33,134.14	1,239,207

← NewerPage 21 of 21 · 1,245 trading days

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.