PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	71,200.01	72,100.01	70,600.01	71,400.01	62,683.89	50,247
2025-10-28	71,100.01	72,500.01	71,100.01	72,500.01	63,649.61	53,430
2025-10-27	73,400.01	74,500.01	70,300.01	73,000.01	64,088.58	19,467
2025-10-24	75,000.01	75,000.01	72,200.01	73,500.01	64,527.54	46,000
2025-10-23	70,000.01	73,500.01	70,000.01	73,200.01	64,264.16	165,201
2025-10-22	71,900.01	71,900.01	66,400.01	68,200.01	59,874.53	10,035
2025-10-21	66,000.01	66,000.01	65,500.01	65,600.01	57,591.92	25,564
2025-10-20	67,000.01	67,500.01	66,000.01	66,000.01	57,943.10	23,870
2025-10-17	68,300.01	68,300.01	67,500.01	67,800.01	59,523.36	8,855
2025-10-16	67,700.01	68,300.01	67,400.01	68,300.01	59,962.32	18,594
2025-10-15	67,000.01	68,500.01	67,000.01	68,500.01	60,137.91	3,601
2025-10-14	68,100.01	69,600.01	68,100.01	68,200.01	59,874.53	16,771
2025-10-13	69,500.01	69,500.01	68,100.01	68,100.01	59,786.74	11,546
2025-10-10	70,600.01	70,600.01	69,200.01	69,500.01	61,015.84	44,780
2025-10-09	68,800.01	69,200.01	68,000.01	69,200.01	60,752.46	34,198
2025-10-08	68,000.01	69,000.01	68,000.01	68,900.01	60,489.08	51,668
2025-10-07	68,600.01	68,800.01	68,200.01	68,800.01	60,401.29	9,792
2025-10-06	67,900.01	69,900.01	66,500.01	69,000.01	60,576.87	107,295
2025-10-03	68,000.01	69,000.01	67,600.01	67,900.01	59,611.15	36,709
2025-10-02	69,000.01	72,000.01	67,800.01	67,800.01	59,523.36	45,751
2025-10-01	70,000.01	70,100.01	68,600.01	69,000.01	60,576.87	64,647
2025-09-30	76,000.01	76,000.01	68,000.01	73,000.01	61,323.11	76,343
2025-09-29	78,500.01	78,500.01	73,000.01	74,300.01	62,415.16	54,106
2025-09-26	70,900.01	76,000.01	70,900.01	73,700.01	61,911.14	66,005
2025-09-25	69,600.01	70,400.01	69,600.01	70,000.01	58,802.98	30,036
2025-09-24	70,000.01	70,200.01	69,200.01	69,500.01	58,382.96	64,987
2025-09-23	71,000.01	71,000.01	69,200.01	69,900.01	58,718.98	37,902
2025-09-22	67,400.01	72,000.01	67,400.01	70,000.01	58,802.98	157,376
2025-09-19	67,500.01	68,000.01	67,000.01	67,500.01	56,702.87	46,664
2025-09-18	65,200.01	67,000.01	65,100.01	66,900.01	56,198.85	33,463
2025-09-17	67,400.01	67,400.01	66,900.01	67,100.01	56,366.86	20,273
2025-09-16	67,000.01	67,900.01	67,000.01	67,200.01	56,450.86	10,904
2025-09-15	67,400.01	68,000.01	66,700.01	67,000.01	56,282.85	39,930
2025-09-12	66,000.01	67,000.01	66,000.01	66,500.01	55,862.83	9,935
2025-09-11	65,700.01	66,000.01	65,300.01	66,000.01	55,442.81	16,720
2025-09-10	65,500.01	65,500.01	65,000.01	65,500.01	55,022.79	56,988
2025-09-09	64,500.01	65,000.01	64,500.01	65,000.01	54,602.77	9,900
2025-09-08	65,300.01	65,500.01	64,400.01	64,400.01	54,098.74	97,354
2025-09-05	65,400.01	65,600.01	65,300.01	65,300.01	54,854.78	117,424
2025-09-04	65,100.01	66,500.01	65,100.01	65,300.01	54,854.78	17,821
2025-09-03	66,000.01	67,000.01	65,100.01	65,900.01	55,358.81	23,540
2025-08-29	67,000.01	67,000.01	65,200.01	66,600.01	55,946.84	21,947
2025-08-28	65,000.01	67,000.01	65,000.01	66,600.01	55,946.84	20,340
2025-08-27	65,700.01	65,700.01	64,900.01	64,900.01	54,518.76	18,000
2025-08-26	64,900.01	64,900.01	64,100.01	64,700.01	54,350.76	32,199
2025-08-25	64,900.01	64,900.01	63,700.01	64,800.01	54,434.76	34,901
2025-08-22	65,700.01	66,300.01	64,300.01	64,900.01	54,518.76	27,336
2025-08-21	67,400.01	67,400.01	64,300.01	66,400.01	55,778.83	15,292
2025-08-20	67,000.01	67,000.01	61,000.01	66,000.01	55,442.81	42,406
2025-08-19	67,100.01	67,400.01	66,600.01	67,100.01	56,366.86	36,599
2025-08-18	67,500.01	68,000.01	66,300.01	67,100.01	56,366.86	102,223
2025-08-15	67,000.01	67,400.01	66,000.01	66,000.01	55,442.81	75,028
2025-08-14	66,300.01	68,000.01	66,100.01	67,000.01	56,282.85	82,569
2025-08-13	63,500.01	68,000.01	63,300.01	66,300.01	55,694.82	147,260
2025-08-12	63,100.01	64,500.01	63,100.01	63,500.01	53,342.70	103,312
2025-08-11	63,000.01	64,400.01	62,900.01	63,500.01	53,342.70	73,598
2025-08-08	64,000.01	64,900.01	62,500.01	63,700.01	53,510.71	75,841
2025-08-07	62,900.01	63,800.01	62,000.01	63,200.01	53,090.69	94,259
2025-08-06	64,200.01	65,000.01	62,300.01	63,300.01	53,174.70	22,780
2025-08-05	62,200.01	63,800.01	62,200.01	63,200.01	53,090.69	70,203

← NewerPage 5 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.