PVI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 67,900.01 | 68,200.01 | 66,600.01 | 67,400.01 | 56,618.87 | 158,687 |
| 2025-02-10 | 66,600.01 | 67,900.01 | 64,800.01 | 67,900.01 | 57,038.89 | 242,188 |
| 2025-02-07 | 69,000.01 | 69,000.01 | 66,800.01 | 66,800.01 | 56,114.85 | 181,696 |
| 2025-02-06 | 63,300.01 | 69,000.01 | 62,700.01 | 69,000.01 | 57,962.94 | 197,366 |
| 2025-02-05 | 63,500.01 | 63,700.01 | 62,700.01 | 63,500.01 | 53,342.70 | 183,241 |
| 2025-02-04 | 63,500.01 | 63,500.01 | 62,000.01 | 63,500.01 | 53,342.70 | 217,158 |
| 2025-02-03 | 63,000.01 | 63,500.01 | 62,200.01 | 63,500.01 | 53,342.70 | 99,994 |
| 2025-01-24 | 63,500.01 | 63,500.01 | 62,200.01 | 63,000.01 | 52,922.68 | 259,440 |
| 2025-01-23 | 63,000.01 | 63,500.01 | 62,300.01 | 63,500.01 | 53,342.70 | 157,393 |
| 2025-01-22 | 61,900.01 | 63,100.01 | 61,400.01 | 62,800.01 | 52,754.67 | 183,791 |
| 2025-01-21 | 61,600.01 | 62,000.01 | 61,200.01 | 62,000.01 | 52,082.64 | 105,412 |
| 2025-01-20 | 63,900.01 | 63,900.01 | 61,400.01 | 62,000.01 | 52,082.64 | 229,265 |
| 2025-01-17 | 61,000.01 | 62,400.01 | 60,200.01 | 61,600.01 | 51,746.62 | 206,943 |
| 2025-01-16 | 61,400.01 | 61,400.01 | 60,200.01 | 61,000.01 | 51,242.60 | 173,107 |
| 2025-01-15 | 60,100.01 | 61,300.01 | 60,000.01 | 60,800.01 | 51,074.59 | 177,717 |
| 2025-01-14 | 60,300.01 | 61,700.01 | 60,000.01 | 60,100.01 | 50,486.56 | 181,281 |
| 2025-01-13 | 59,800.01 | 60,300.01 | 54,200.01 | 60,300.01 | 50,654.57 | 170,378 |
| 2025-01-10 | 60,000.01 | 60,500.01 | 59,000.01 | 60,000.01 | 50,402.56 | 160,384 |
| 2025-01-09 | 60,200.01 | 61,800.01 | 59,800.01 | 60,000.01 | 50,402.56 | 208,919 |
| 2025-01-08 | 58,500.01 | 60,900.01 | 58,000.01 | 60,000.01 | 50,402.56 | 250,811 |
| 2025-01-07 | 58,700.01 | 58,700.01 | 58,000.01 | 58,000.01 | 48,722.47 | 192,294 |
| 2025-01-06 | 59,000.01 | 59,000.01 | 58,100.01 | 58,700.01 | 49,310.50 | 108,496 |
| 2025-01-03 | 61,500.01 | 61,500.01 | 58,700.01 | 58,700.01 | 49,310.50 | 338,862 |
| 2025-01-02 | 61,400.01 | 62,500.01 | 60,500.01 | 61,000.01 | 51,242.60 | 224,438 |
| 2024-12-31 | 62,700.01 | 63,300.01 | 61,000.01 | 61,000.01 | 51,242.60 | 152,189 |
| 2024-12-30 | 63,700.01 | 65,000.01 | 63,200.01 | 63,500.01 | 53,342.70 | 163,536 |
| 2024-12-27 | 63,900.01 | 65,100.01 | 62,400.01 | 63,700.01 | 53,510.71 | 233,506 |
| 2024-12-26 | 61,500.01 | 65,300.01 | 61,500.01 | 63,900.01 | 53,678.72 | 471,198 |
| 2024-12-25 | 60,500.01 | 62,000.01 | 60,500.01 | 61,500.01 | 51,662.62 | 229,449 |
| 2024-12-24 | 60,600.01 | 61,200.01 | 59,800.01 | 60,300.01 | 50,654.57 | 318,486 |
| 2024-12-23 | 56,700.01 | 61,000.01 | 56,000.01 | 60,600.01 | 50,906.58 | 533,713 |
| 2024-12-20 | 54,300.01 | 56,700.01 | 54,300.01 | 56,500.01 | 47,462.41 | 289,953 |
| 2024-12-19 | 54,100.01 | 54,300.01 | 53,300.01 | 54,200.01 | 45,530.31 | 127,676 |
| 2024-12-18 | 52,800.01 | 54,200.01 | 52,500.01 | 54,100.01 | 45,446.30 | 270,113 |
| 2024-12-17 | 52,900.01 | 53,000.01 | 52,600.01 | 52,800.01 | 44,354.25 | 62,247 |
| 2024-12-16 | 53,200.01 | 53,200.01 | 52,700.01 | 52,900.01 | 44,438.25 | 69,566 |
| 2024-12-13 | 52,500.01 | 53,400.01 | 52,500.01 | 52,900.01 | 44,438.25 | 129,937 |
| 2024-12-12 | 52,500.01 | 53,000.01 | 52,500.01 | 52,500.01 | 44,102.24 | 108,784 |
| 2024-12-11 | 52,000.01 | 52,900.01 | 52,000.01 | 52,500.01 | 44,102.24 | 115,537 |
| 2024-12-10 | 52,000.01 | 52,200.01 | 51,700.00 | 51,900.01 | 43,598.21 | 91,498 |
| 2024-12-09 | 51,700.00 | 52,600.01 | 51,700.00 | 51,800.01 | 43,514.21 | 228,863 |
| 2024-12-06 | 50,800.00 | 52,000.01 | 50,400.00 | 51,200.00 | 43,010.18 | 233,442 |
| 2024-12-05 | 50,300.00 | 50,800.00 | 49,900.00 | 50,300.00 | 42,254.14 | 99,667 |
| 2024-12-04 | 50,600.00 | 50,800.00 | 50,200.00 | 50,300.00 | 42,254.14 | 72,800 |
| 2024-12-03 | 50,500.00 | 51,000.00 | 50,000.00 | 50,300.00 | 42,254.14 | 187,480 |
| 2024-12-02 | 50,000.00 | 50,800.00 | 49,800.00 | 50,300.00 | 42,254.14 | 163,789 |
| 2024-11-29 | 48,800.00 | 51,000.00 | 48,800.00 | 49,500.00 | 41,582.11 | 287,153 |
| 2024-11-28 | 48,000.00 | 48,800.00 | 48,000.00 | 48,200.00 | 40,490.05 | 51,916 |
| 2024-11-27 | 47,700.00 | 48,000.00 | 47,700.00 | 48,000.00 | 40,322.04 | 69,520 |
| 2024-11-26 | 47,900.00 | 48,000.00 | 47,500.00 | 48,000.00 | 40,322.04 | 46,371 |
| 2024-11-25 | 47,800.00 | 48,500.00 | 46,800.00 | 47,900.00 | 40,238.04 | 38,614 |
| 2024-11-22 | 47,100.00 | 47,200.00 | 47,100.00 | 47,200.00 | 39,650.01 | 65,750 |
| 2024-11-21 | 47,400.00 | 47,400.00 | 46,800.00 | 47,100.00 | 39,566.01 | 37,145 |
| 2024-11-20 | 46,900.00 | 47,800.00 | 46,300.00 | 47,000.00 | 39,482.00 | 17,160 |
| 2024-11-19 | 47,800.00 | 48,600.00 | 46,900.00 | 46,900.00 | 39,398.00 | 123,664 |
| 2024-11-18 | 47,200.00 | 47,600.00 | 47,100.00 | 47,200.00 | 39,650.01 | 54,260 |
| 2024-11-15 | 47,700.00 | 47,700.00 | 47,000.00 | 47,200.00 | 39,650.01 | 37,301 |
| 2024-11-14 | 47,800.00 | 48,100.00 | 47,700.00 | 48,000.00 | 40,322.04 | 36,221 |
| 2024-11-13 | 48,200.00 | 48,200.00 | 47,700.00 | 48,000.00 | 40,322.04 | 19,964 |
| 2024-11-12 | 47,800.00 | 48,200.00 | 47,500.00 | 48,200.00 | 40,490.05 | 152,936 |
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.