PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	77,000.01	77,000.01	74,600.01	74,800.01	65,668.84	58,857
2026-04-23	77,200.01	77,600.01	75,400.01	77,000.01	67,600.28	17,104
2026-04-22	78,000.01	78,000.01	75,300.01	76,800.01	67,424.69	28,630
2026-04-21	78,400.01	78,400.01	76,800.01	77,000.01	67,600.28	67,773
2026-04-20	77,900.01	78,900.01	77,200.01	78,000.01	68,478.20	36,849
2026-04-17	78,000.01	78,500.01	77,000.01	77,900.01	68,390.41	50,200
2026-04-16	76,600.01	78,200.01	70,100.01	77,000.01	67,600.28	59,800
2026-04-15	78,200.01	78,900.01	77,300.01	77,400.01	67,951.45	72,697
2026-04-14	77,800.01	79,000.01	77,800.01	78,200.01	68,653.79	40,585
2026-04-13	77,000.01	78,500.01	76,000.01	78,000.01	68,478.20	30,268
2026-04-10	77,500.01	78,700.01	77,100.01	77,900.01	68,390.41	145,259
2026-04-09	79,800.01	79,900.01	77,500.01	77,500.01	68,039.24	64,331
2026-04-08	78,900.01	79,900.01	77,500.01	78,500.01	68,917.17	54,446
2026-04-07	78,300.01	79,000.01	77,500.01	77,500.01	68,039.24	28,017
2026-04-06	81,100.01	81,100.01	78,000.01	78,000.01	68,478.20	126,808
2026-04-03	83,000.01	83,000.01	81,000.01	81,200.01	71,287.57	21,388
2026-04-02	79,900.01	82,500.01	79,000.01	81,200.01	71,287.57	173,111
2026-04-01	80,000.01	80,900.01	78,500.01	79,900.01	70,146.26	31,974
2026-03-31	79,600.01	80,000.01	78,300.01	79,800.01	70,058.47	20,045
2026-03-30	79,100.01	79,500.01	77,200.01	79,500.01	69,795.09	43,165
2026-03-27	80,000.01	80,000.01	78,900.01	79,100.01	69,443.92	38,683
2026-03-26	79,800.01	82,000.01	77,600.01	80,000.01	70,234.05	37,533
2026-03-25	79,500.01	79,900.01	78,500.01	79,600.01	69,882.88	51,566
2026-03-24	77,900.01	80,000.01	76,000.01	77,300.01	67,863.66	92,706
2026-03-23	77,000.01	79,000.01	75,000.01	75,900.01	66,634.56	43,439
2026-03-20	76,300.01	80,000.01	76,000.01	76,600.01	67,249.11	42,581
2026-03-19	77,600.01	77,600.01	75,900.01	76,600.01	67,249.11	33,750
2026-03-18	78,100.01	78,100.01	76,800.01	77,100.01	67,688.07	16,682
2026-03-17	76,700.01	79,000.01	76,700.01	77,400.01	67,951.45	16,955
2026-03-16	77,900.01	78,000.01	76,200.01	76,700.01	67,336.90	30,943
2026-03-13	78,200.01	78,800.01	76,500.01	76,500.01	67,161.31	42,077
2026-03-12	79,500.01	79,800.01	78,000.01	78,200.01	68,653.79	58,872
2026-03-11	78,700.01	80,000.01	78,100.01	79,400.01	69,707.30	38,045
2026-03-10	74,800.01	81,800.01	74,800.01	78,700.01	69,092.75	57,772
2026-03-09	80,200.01	80,200.01	74,700.01	74,700.01	65,581.05	428,721
2026-03-06	84,100.01	84,100.01	80,400.01	83,000.01	72,867.83	75,417
2026-03-05	83,000.01	84,000.01	83,000.01	83,400.01	73,219.00	36,607
2026-03-04	84,600.01	85,000.01	82,000.01	83,000.01	72,867.83	108,001
2026-03-03	84,800.01	87,000.01	84,400.01	84,600.01	74,272.51	63,346
2026-03-02	88,000.01	88,000.01	84,100.01	84,800.01	74,448.10	219,180
2026-02-27	88,000.01	88,000.01	86,200.01	87,000.01	76,379.53	89,505
2026-02-26	88,000.01	88,800.01	86,700.01	88,100.01	77,345.25	82,771
2026-02-25	86,700.01	88,000.01	86,700.01	88,000.01	77,257.46	57,183
2026-02-24	87,900.01	89,000.01	86,700.01	86,700.01	76,116.16	75,310
2026-02-23	86,600.01	88,000.01	86,600.01	86,800.01	76,203.95	76,216
2026-02-13	87,300.01	88,000.01	86,500.01	86,600.01	76,028.36	38,551
2026-02-12	88,000.01	88,000.01	86,500.01	87,300.01	76,642.91	28,886
2026-02-11	86,000.01	88,500.01	86,000.01	86,900.01	76,291.74	92,101
2026-02-10	89,400.01	89,400.01	85,900.01	86,000.01	75,501.61	48,312
2026-02-09	88,000.01	89,400.01	86,300.01	87,500.01	76,818.50	92,748
2026-02-06	91,500.01	91,500.01	85,100.01	87,000.01	76,379.53	99,168
2026-02-05	95,400.01	95,400.01	92,800.01	92,800.01	81,471.50	121,260
2026-02-04	91,800.01	100,500.01	91,500.01	95,400.01	83,754.11	238,859
2026-02-03	88,200.01	91,900.01	86,600.01	91,500.01	80,330.20	203,829
2026-02-02	86,500.01	88,800.01	83,600.01	88,200.01	77,433.05	233,917
2026-01-30	90,800.01	90,800.01	86,200.01	86,400.01	75,852.78	79,927
2026-01-29	90,700.01	90,700.01	86,000.01	86,500.01	75,940.57	155,034
2026-01-28	88,000.01	91,800.01	86,000.01	89,400.01	78,486.56	81,135
2026-01-27	87,000.01	91,900.01	86,000.01	90,400.01	79,364.48	121,476
2026-01-26	90,000.01	93,800.01	86,100.01	86,100.01	75,589.40	255,212

← NewerPage 3 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.