PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	90,000.01	95,200.01	90,000.01	90,000.01	79,013.31	205,785
2026-01-22	101,300.01	101,300.01	94,000.01	95,000.01	83,402.94	334,294
2026-01-21	100,000.01	104,000.01	95,000.01	101,300.01	88,933.87	143,277
2026-01-20	106,000.01	112,000.01	100,000.01	100,000.01	87,792.57	506,244
2026-01-19	123,700.01	123,700.01	102,000.01	105,800.01	92,884.54	535,594
2026-01-16	111,800.01	112,500.01	108,000.01	112,500.01	98,766.64	1,053,470
2026-01-15	93,200.01	102,300.01	93,000.01	102,300.01	89,811.80	707,216
2026-01-14	93,000.01	96,900.01	91,600.01	93,000.01	81,647.09	146,233
2026-01-13	94,500.01	94,500.01	92,400.01	93,000.01	81,647.09	68,034
2026-01-12	93,500.01	99,000.01	93,300.01	93,500.01	82,086.05	105,178
2026-01-09	97,900.01	97,900.01	93,300.01	93,500.01	82,086.05	86,870
2026-01-08	97,300.01	99,000.01	95,800.01	96,000.01	84,280.87	68,762
2026-01-07	98,200.01	99,000.01	97,500.01	98,500.01	86,475.68	143,190
2026-01-06	94,000.01	99,000.01	94,000.01	97,900.01	85,948.92	467,461
2026-01-05	96,400.01	98,800.01	95,000.01	95,000.01	83,402.94	70,133
2025-12-31	97,100.01	99,900.01	93,000.01	93,000.01	81,647.09	129,199
2025-12-30	103,000.01	103,000.01	95,100.01	96,800.01	84,983.21	266,904
2025-12-29	95,200.01	104,000.01	95,000.01	97,000.01	85,158.79	280,566
2025-12-26	85,900.01	94,600.01	82,100.01	94,600.01	83,051.77	624,103
2025-12-25	88,000.01	88,900.01	86,000.01	86,000.01	75,501.61	90,807
2025-12-24	89,000.01	89,300.01	87,900.01	88,000.01	77,257.46	59,348
2025-12-23	87,200.01	95,000.01	87,200.01	89,300.01	78,398.76	70,423
2025-12-22	92,500.01	92,500.01	91,300.01	91,900.01	80,681.37	27,729
2025-12-19	91,800.01	92,900.01	90,500.01	92,500.01	81,208.13	108,773
2025-12-18	90,400.01	93,400.01	90,000.01	91,600.01	80,417.99	88,596
2025-12-17	88,100.01	90,000.01	88,100.01	89,500.01	78,574.35	75,029
2025-12-16	86,400.01	90,600.01	86,300.01	88,000.01	77,257.46	191,079
2025-12-15	89,000.01	92,400.01	86,000.01	86,700.01	76,116.16	97,572
2025-12-12	95,000.01	95,000.01	88,600.01	89,000.01	78,135.39	110,862
2025-12-11	86,200.01	96,900.01	86,200.01	94,800.01	83,227.35	53,475
2025-12-10	101,200.01	102,500.01	94,800.01	94,800.01	83,227.35	88,417
2025-12-09	102,100.01	102,900.01	96,500.01	97,800.01	85,861.13	93,238
2025-12-08	100,000.01	106,800.01	98,000.01	101,800.01	89,372.83	223,538
2025-12-05	89,000.01	97,100.01	89,000.01	97,100.01	85,246.58	209,525
2025-12-04	89,000.01	89,500.01	88,200.01	88,300.01	77,520.84	100,771
2025-12-03	87,800.01	90,400.01	87,600.01	87,600.01	76,906.29	113,528
2025-12-02	87,300.01	88,800.01	87,300.01	87,800.01	77,081.88	119,030
2025-12-01	89,700.01	90,000.01	87,500.01	88,000.01	77,257.46	79,600
2025-11-28	87,400.01	89,000.01	87,100.01	87,800.01	77,081.88	38,841
2025-11-27	87,800.01	89,000.01	86,500.01	87,100.01	76,467.33	21,528
2025-11-26	86,300.01	89,900.01	86,300.01	87,500.01	76,818.50	78,914
2025-11-25	87,000.01	90,400.01	86,000.01	86,600.01	76,028.36	95,141
2025-11-24	90,000.01	91,700.01	90,000.01	90,200.01	79,188.90	86,349
2025-11-21	90,200.01	90,500.01	88,200.01	90,000.01	79,013.31	77,546
2025-11-20	90,000.01	92,000.01	88,200.01	89,900.01	78,925.52	40,834
2025-11-19	90,200.01	90,400.01	87,100.01	89,000.01	78,135.39	81,456
2025-11-18	86,800.01	92,000.01	85,800.01	90,400.01	79,364.48	143,869
2025-11-17	90,000.01	90,500.01	86,800.01	86,800.01	76,203.95	98,441
2025-11-14	86,000.01	92,000.01	86,000.01	90,000.01	79,013.31	89,674
2025-11-13	86,200.01	88,000.01	85,800.01	86,800.01	76,203.95	60,379
2025-11-12	85,000.01	90,200.01	84,000.01	86,400.01	75,852.78	96,987
2025-11-11	78,000.01	85,000.01	78,000.01	84,900.01	74,535.89	68,837
2025-11-10	78,800.01	80,000.01	75,000.01	78,000.01	68,478.20	112,029
2025-11-07	78,800.01	79,000.01	77,000.01	79,000.01	69,356.13	32,731
2025-11-06	76,200.01	80,900.01	76,200.01	79,400.01	69,707.30	22,848
2025-11-05	80,800.01	80,800.01	78,700.01	78,800.01	69,180.54	49,623
2025-11-04	81,100.01	81,200.01	79,000.01	80,800.01	70,936.40	69,114
2025-11-03	75,000.01	81,200.01	74,800.01	81,000.01	71,111.98	448,200
2025-10-31	72,300.01	73,900.01	71,700.01	73,900.01	64,878.71	162,183
2025-10-30	72,400.01	73,000.01	71,200.01	72,300.01	63,474.03	46,468

← NewerPage 4 of 21 · 1,248 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.