PVI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 48,000.00 | 48,300.00 | 47,500.00 | 47,800.00 | 40,154.04 | 45,896 |
| 2024-11-08 | 47,800.00 | 47,900.00 | 47,700.00 | 47,900.00 | 40,238.04 | 25,608 |
| 2024-11-07 | 48,000.00 | 48,100.00 | 48,000.00 | 48,000.00 | 40,322.04 | 103,102 |
| 2024-11-06 | 47,800.00 | 48,200.00 | 47,600.00 | 48,000.00 | 40,322.04 | 40,739 |
| 2024-11-05 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 39,902.02 | 152,242 |
| 2024-11-04 | 48,200.00 | 48,500.00 | 47,600.00 | 47,900.00 | 40,238.04 | 37,533 |
| 2024-11-01 | 48,000.00 | 48,100.00 | 47,900.00 | 47,900.00 | 40,238.04 | 49,011 |
| 2024-10-31 | 47,700.00 | 48,300.00 | 47,700.00 | 48,000.00 | 40,322.04 | 31,408 |
| 2024-10-30 | 48,000.00 | 48,500.00 | 47,800.00 | 47,900.00 | 40,238.04 | 21,107 |
| 2024-10-29 | 48,000.00 | 48,100.00 | 47,800.00 | 48,000.00 | 40,322.04 | 55,928 |
| 2024-10-28 | 48,400.00 | 49,400.00 | 47,500.00 | 48,000.00 | 40,322.04 | 59,566 |
| 2024-10-25 | 47,300.00 | 47,700.00 | 47,200.00 | 47,500.00 | 39,902.02 | 202,320 |
| 2024-10-24 | 47,200.00 | 47,800.00 | 46,700.00 | 47,300.00 | 39,734.01 | 78,334 |
| 2024-10-23 | 47,200.00 | 47,300.00 | 46,700.00 | 47,200.00 | 39,650.01 | 120,043 |
| 2024-10-22 | 47,800.00 | 47,800.00 | 47,000.00 | 47,000.00 | 39,482.00 | 68,255 |
| 2024-10-21 | 47,600.00 | 47,800.00 | 47,200.00 | 47,800.00 | 40,154.04 | 81,017 |
| 2024-10-18 | 47,800.00 | 48,300.00 | 47,500.00 | 47,600.00 | 39,986.03 | 65,714 |
| 2024-10-17 | 48,000.00 | 48,100.00 | 47,400.00 | 47,700.00 | 40,070.03 | 51,222 |
| 2024-10-16 | 47,500.00 | 48,300.00 | 46,900.00 | 48,000.00 | 40,322.04 | 293,427 |
| 2024-10-15 | 47,200.00 | 47,600.00 | 46,800.00 | 47,600.00 | 39,986.03 | 66,528 |
| 2024-10-14 | 47,100.00 | 47,400.00 | 46,800.00 | 47,300.00 | 39,734.01 | 70,421 |
| 2024-10-11 | 47,000.00 | 47,800.00 | 46,600.00 | 47,400.00 | 39,818.02 | 63,211 |
| 2024-10-10 | 46,000.00 | 50,600.00 | 46,000.00 | 47,000.00 | 39,482.00 | 108,525 |
| 2024-10-09 | 46,100.00 | 46,500.00 | 46,000.00 | 46,000.00 | 38,641.96 | 247,171 |
| 2024-10-08 | 45,100.00 | 46,100.00 | 44,900.00 | 46,100.00 | 38,725.96 | 155,591 |
| 2024-10-07 | 44,900.00 | 45,400.00 | 44,900.00 | 45,400.00 | 38,137.93 | 19,513 |
| 2024-10-04 | 45,200.00 | 45,400.00 | 44,800.00 | 45,400.00 | 38,137.93 | 33,239 |
| 2024-10-03 | 46,100.00 | 46,100.00 | 45,200.00 | 45,200.00 | 37,969.93 | 41,604 |
| 2024-10-02 | 46,000.00 | 46,100.00 | 45,600.00 | 46,100.00 | 38,725.96 | 64,754 |
| 2024-10-01 | 44,700.00 | 46,200.00 | 44,700.00 | 46,200.00 | 38,809.97 | 177,825 |
| 2024-09-30 | 44,900.00 | 45,100.00 | 44,800.00 | 44,800.00 | 37,633.91 | 56,991 |
| 2024-09-27 | 44,900.00 | 45,000.00 | 44,800.00 | 44,900.00 | 37,717.91 | 52,662 |
| 2024-09-26 | 44,900.00 | 45,400.00 | 44,800.00 | 44,900.00 | 37,717.91 | 129,096 |
| 2024-09-25 | 44,800.00 | 45,000.00 | 44,700.00 | 44,900.00 | 37,717.91 | 71,799 |
| 2024-09-24 | 44,500.00 | 44,900.00 | 44,500.00 | 44,800.00 | 37,633.91 | 85,871 |
| 2024-09-23 | 45,100.00 | 45,100.00 | 44,400.00 | 44,800.00 | 37,633.91 | 98,470 |
| 2024-09-20 | 45,500.00 | 45,500.00 | 44,700.00 | 45,100.00 | 37,885.92 | 363,007 |
| 2024-09-19 | 45,000.00 | 45,300.00 | 44,700.00 | 45,300.00 | 38,053.93 | 352,957 |
| 2024-09-18 | 44,500.00 | 45,000.00 | 43,500.00 | 45,000.00 | 37,801.92 | 3,148,081 |
| 2024-09-17 | 45,000.00 | 45,100.00 | 44,400.00 | 45,000.00 | 37,801.92 | 90,027 |
| 2024-09-16 | 45,300.00 | 45,600.00 | 44,800.00 | 44,800.00 | 37,633.91 | 111,518 |
| 2024-09-13 | 44,700.00 | 45,500.00 | 44,400.00 | 45,300.00 | 38,053.93 | 172,275 |
| 2024-09-12 | 44,300.00 | 45,800.00 | 43,800.00 | 44,600.00 | 37,465.90 | 217,031 |
| 2024-09-11 | 41,000.00 | 45,000.00 | 41,000.00 | 44,400.00 | 37,297.89 | 108,618 |
| 2024-09-10 | 46,300.00 | 46,300.00 | 44,800.00 | 45,200.00 | 37,969.93 | 463,548 |
| 2024-09-09 | 47,000.00 | 47,000.00 | 46,000.00 | 46,300.00 | 38,893.97 | 186,840 |
| 2024-09-06 | 46,700.00 | 47,000.00 | 46,200.00 | 47,000.00 | 39,482.00 | 152,821 |
| 2024-09-05 | 47,100.00 | 47,300.00 | 46,000.00 | 46,800.00 | 39,313.99 | 295,979 |
| 2024-09-04 | 47,700.00 | 47,700.00 | 46,600.00 | 47,100.00 | 39,566.01 | 326,742 |
| 2024-08-30 | 49,100.00 | 49,100.00 | 47,700.00 | 47,700.00 | 40,070.03 | 964,212 |
| 2024-08-29 | 50,800.00 | 51,000.00 | 48,500.00 | 48,800.00 | 40,994.08 | 192,205 |
| 2024-08-28 | 52,500.01 | 52,500.01 | 51,900.01 | 52,300.01 | 41,246.09 | 1,097,262 |
| 2024-08-27 | 53,000.01 | 53,000.01 | 51,900.01 | 52,300.01 | 41,246.09 | 1,045,250 |
| 2024-08-26 | 53,000.01 | 53,400.01 | 52,500.01 | 52,500.01 | 41,403.82 | 393,381 |
| 2024-08-23 | 52,900.01 | 53,500.01 | 52,000.01 | 52,400.01 | 41,324.96 | 1,103,034 |
| 2024-08-22 | 53,000.01 | 53,000.01 | 52,000.01 | 52,000.01 | 41,009.50 | 698,607 |
| 2024-08-21 | 52,700.01 | 53,000.01 | 51,800.01 | 53,000.01 | 41,798.14 | 446,278 |
| 2024-08-20 | 52,500.01 | 54,000.01 | 52,100.01 | 52,100.01 | 41,088.36 | 426,378 |
| 2024-08-19 | 52,400.01 | 53,800.01 | 52,000.01 | 52,200.01 | 41,167.23 | 481,360 |
| 2024-08-16 | 51,800.01 | 53,800.01 | 51,300.00 | 53,000.01 | 41,798.14 | 232,859 |
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.