PVI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56,000.01	56,000.01	54,800.01	55,800.01	46,874.38	254,210
2025-05-09	56,900.01	56,900.01	55,100.01	55,200.01	46,370.35	22,959
2025-05-08	54,000.01	56,500.01	54,000.01	56,000.01	47,042.39	177,439
2025-05-07	56,100.01	56,100.01	53,300.01	54,600.01	45,866.33	122,890
2025-05-06	55,800.01	55,900.01	55,300.01	55,800.01	46,874.38	149,778
2025-05-05	56,900.01	56,900.01	54,800.01	54,800.01	46,034.33	97,550
2025-04-29	56,900.01	58,000.01	55,600.01	56,900.01	47,798.42	131,670
2025-04-28	58,900.01	58,900.01	56,300.01	56,700.01	47,630.41	127,684
2025-04-25	58,000.01	58,100.01	57,400.01	57,400.01	48,218.44	21,171
2025-04-24	61,000.01	61,000.01	57,400.01	57,900.01	48,638.47	236,749
2025-04-23	61,400.01	61,500.01	58,600.01	60,000.01	50,402.56	86,478
2025-04-22	60,000.01	60,000.01	57,900.01	60,000.01	50,402.56	99,607
2025-04-21	60,000.01	60,000.01	57,300.01	60,000.01	50,402.56	159,742
2025-04-18	61,900.01	63,500.01	58,800.01	58,800.01	49,394.50	94,509
2025-04-17	59,500.01	60,800.01	58,900.01	60,800.01	51,074.59	54,674
2025-04-16	59,200.01	60,800.01	58,000.01	60,800.01	51,074.59	45,903
2025-04-15	60,100.01	61,000.01	59,100.01	59,600.01	50,066.54	65,455
2025-04-14	62,400.01	63,000.01	58,300.01	61,900.01	51,998.64	91,193
2025-04-11	64,300.01	64,900.01	56,600.01	62,400.01	52,418.66	30,179
2025-04-10	59,000.01	59,400.01	57,000.01	59,400.01	49,898.53	17,224
2025-04-09	52,900.01	58,000.01	52,900.01	54,000.01	45,362.30	291,380
2025-04-08	59,500.01	61,000.01	58,700.01	58,700.01	49,310.50	222,359
2025-04-04	57,500.01	65,200.01	53,500.01	65,200.01	54,770.78	326,106
2025-04-03	65,500.01	66,000.01	59,400.01	59,400.01	49,898.53	316,310
2025-04-02	65,400.01	66,000.01	65,300.01	65,900.01	55,358.81	107,096
2025-04-01	65,500.01	66,000.01	65,000.01	65,500.01	55,022.79	62,810
2025-03-31	66,800.01	66,800.01	65,500.01	66,000.01	55,442.81	93,629
2025-03-28	66,500.01	66,500.01	65,400.01	66,500.01	55,862.83	50,919
2025-03-27	63,200.01	66,900.01	60,500.01	66,700.01	56,030.84	69,770
2025-03-26	67,200.01	67,200.01	65,200.01	66,900.01	56,198.85	101,950
2025-03-25	67,000.01	67,200.01	65,700.01	66,400.01	55,778.83	150,262
2025-03-24	67,000.01	67,200.01	66,200.01	67,200.01	56,450.86	129,873
2025-03-21	67,200.01	67,200.01	66,300.01	67,200.01	56,450.86	148,931
2025-03-20	67,300.01	67,400.01	66,600.01	67,400.01	56,618.87	37,973
2025-03-19	67,300.01	67,300.01	66,700.01	67,300.01	56,534.87	202,853
2025-03-18	67,400.01	67,500.01	66,800.01	67,300.01	56,534.87	182,280
2025-03-17	67,500.01	67,500.01	66,000.01	67,400.01	56,618.87	171,780
2025-03-14	65,200.01	67,000.01	65,100.01	67,000.01	56,282.85	202,396
2025-03-13	66,700.01	66,700.01	65,600.01	66,600.01	55,946.84	159,391
2025-03-12	66,800.01	67,000.01	66,700.01	66,700.01	56,030.84	188,100
2025-03-11	67,700.01	67,700.01	66,000.01	66,900.01	56,198.85	136,786
2025-03-10	67,700.01	67,900.01	67,600.01	67,800.01	56,954.89	147,653
2025-03-07	65,900.01	68,000.01	65,000.01	67,600.01	56,786.88	116,624
2025-03-06	65,500.01	66,900.01	65,200.01	66,900.01	56,198.85	145,773
2025-03-05	65,500.01	65,900.01	65,100.01	65,900.01	55,358.81	48,245
2025-03-04	63,200.01	65,900.01	63,200.01	65,900.01	55,358.81	173,528
2025-03-03	65,800.01	67,000.01	65,700.01	66,000.01	55,442.81	190,311
2025-02-28	65,500.01	66,000.01	65,400.01	66,000.01	55,442.81	31,964
2025-02-27	66,300.01	66,400.01	65,000.01	66,400.01	55,778.83	202,111
2025-02-26	66,200.01	66,700.01	66,200.01	66,700.01	56,030.84	142,575
2025-02-25	66,800.01	67,000.01	65,300.01	67,000.01	56,282.85	34,760
2025-02-24	67,300.01	67,400.01	66,200.01	67,100.01	56,366.86	208,232
2025-02-21	68,000.01	68,100.01	67,100.01	67,400.01	56,618.87	155,336
2025-02-20	66,600.01	68,600.01	66,400.01	68,000.01	57,122.90	118,304
2025-02-19	67,000.01	67,000.01	66,000.01	66,600.01	55,946.84	191,852
2025-02-18	64,100.01	66,900.01	64,100.01	66,900.01	56,198.85	211,369
2025-02-17	65,500.01	65,500.01	64,300.01	65,500.01	55,022.79	83,241
2025-02-14	67,300.01	67,300.01	65,000.01	65,500.01	55,022.79	260,857
2025-02-13	67,100.01	67,300.01	65,100.01	66,000.01	55,442.81	203,189
2025-02-12	68,500.01	68,500.01	66,800.01	67,400.01	56,618.87	213,639

← NewerPage 7 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.