PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	62,800.01	63,000.01	62,000.01	62,200.01	52,250.65	89,585
2025-08-01	61,700.01	63,900.01	61,300.01	62,800.01	52,754.67	43,784
2025-07-31	62,900.01	62,900.01	61,700.01	62,200.01	52,250.65	6,422
2025-07-30	63,400.01	63,400.01	62,000.01	62,700.01	52,670.67	27,119
2025-07-29	64,000.01	64,000.01	62,000.01	62,000.01	52,082.64	69,740
2025-07-28	62,800.01	64,000.01	62,700.01	63,800.01	53,594.72	51,082
2025-07-25	65,000.01	65,000.01	62,800.01	62,800.01	52,754.67	68,378
2025-07-24	63,500.01	65,400.01	62,800.01	64,400.01	54,098.74	113,038
2025-07-23	59,800.01	62,800.01	59,800.01	61,600.01	51,746.62	157,014
2025-07-22	58,900.01	59,500.01	58,500.01	59,500.01	49,982.53	47,829
2025-07-21	58,000.01	59,100.01	57,700.01	59,000.01	49,562.51	45,364
2025-07-18	59,000.01	59,200.01	58,600.01	59,000.01	49,562.51	17,106
2025-07-17	58,600.01	59,800.01	58,200.01	59,000.01	49,562.51	45,957
2025-07-16	58,400.01	58,500.01	57,900.01	58,000.01	48,722.47	13,316
2025-07-15	58,800.01	58,800.01	57,800.01	58,400.01	49,058.49	20,682
2025-07-14	58,800.01	59,200.01	58,400.01	58,600.01	49,226.50	30,010
2025-07-11	57,300.01	58,800.01	57,200.01	58,400.01	49,058.49	90,973
2025-07-10	57,300.01	58,000.01	57,000.01	57,300.01	48,134.44	29,260
2025-07-09	57,700.01	57,700.01	56,700.01	57,300.01	48,134.44	60,857
2025-07-08	57,200.01	57,500.01	56,900.01	57,000.01	47,882.43	31,419
2025-07-07	56,600.01	57,300.01	56,300.01	56,900.01	47,798.42	22,043
2025-07-04	57,400.01	57,500.01	56,500.01	56,500.01	47,462.41	298,245
2025-07-03	57,500.01	58,000.01	56,500.01	57,200.01	48,050.44	23,277
2025-07-02	57,900.01	57,900.01	56,900.01	57,400.01	48,218.44	253,731
2025-07-01	57,600.01	57,600.01	56,500.01	56,800.01	47,714.42	40,943
2025-06-30	57,600.01	58,000.01	57,000.01	57,500.01	48,302.45	42,688
2025-06-27	58,200.01	58,200.01	57,100.01	57,300.01	48,134.44	26,390
2025-06-26	56,800.01	58,200.01	56,800.01	58,000.01	48,722.47	114,476
2025-06-25	56,700.01	56,900.01	56,300.01	56,300.01	47,294.40	16,309
2025-06-24	56,100.01	57,000.01	56,100.01	56,700.01	47,630.41	16,102
2025-06-23	56,900.01	57,000.01	56,000.01	56,700.01	47,630.41	23,796
2025-06-20	56,000.01	57,500.01	56,000.01	56,500.01	47,462.41	104,511
2025-06-19	56,900.01	56,900.01	55,500.01	56,000.01	47,042.39	39,149
2025-06-18	56,000.01	56,500.01	55,000.01	55,500.01	46,622.36	39,580
2025-06-17	57,900.01	57,900.01	56,000.01	56,200.01	47,210.39	55,772
2025-06-16	55,300.01	58,500.01	55,300.01	56,000.01	47,042.39	56,653
2025-06-13	54,200.01	56,000.01	54,200.01	55,200.01	46,370.35	18,643
2025-06-12	55,500.01	55,500.01	55,000.01	55,400.01	46,538.36	22,899
2025-06-11	55,200.01	55,300.01	54,800.01	55,000.01	46,202.34	76,128
2025-06-10	56,000.01	56,000.01	55,300.01	55,700.01	46,790.37	18,796
2025-06-09	56,100.01	56,100.01	55,300.01	56,000.01	47,042.39	58,091
2025-06-06	56,300.01	57,000.01	56,100.01	56,100.01	47,126.39	80,194
2025-06-05	56,500.01	57,400.01	56,100.01	56,300.01	47,294.40	41,628
2025-06-04	56,000.01	56,500.01	55,800.01	56,000.01	47,042.39	26,879
2025-06-03	54,500.01	56,300.01	54,200.01	56,000.01	47,042.39	134,599
2025-06-02	53,500.01	54,500.01	53,500.01	54,500.01	45,782.32	31,166
2025-05-30	54,600.01	54,600.01	53,800.01	54,200.01	45,530.31	70,905
2025-05-29	54,300.01	54,900.01	54,000.01	54,600.01	45,866.33	74,481
2025-05-28	55,400.01	55,400.01	54,000.01	54,300.01	45,614.31	170,945
2025-05-27	55,500.01	55,500.01	54,500.01	55,000.01	46,202.34	193,935
2025-05-26	55,000.01	55,700.01	54,000.01	55,500.01	46,622.36	58,525
2025-05-23	55,100.01	55,600.01	55,000.01	55,000.01	46,202.34	27,713
2025-05-22	55,500.01	57,900.01	54,800.01	55,100.01	46,286.35	66,012
2025-05-21	55,700.01	55,700.01	54,900.01	55,400.01	46,538.36	106,052
2025-05-20	55,600.01	59,000.01	55,000.01	55,100.01	46,286.35	63,505
2025-05-19	55,500.01	55,700.01	55,000.01	55,400.01	46,538.36	25,199
2025-05-16	55,800.01	56,000.01	55,000.01	55,500.01	46,622.36	40,432
2025-05-15	56,000.01	56,600.01	51,000.00	55,800.01	46,874.38	131,175
2025-05-14	55,500.01	56,000.01	54,600.01	55,400.01	46,538.36	208,120
2025-05-13	55,900.01	56,500.01	54,800.01	55,000.01	46,202.34	211,667

← NewerPage 6 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.