PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 66,000
-1,100 (-1.64%)
At close: Aug 20, 2025
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65,700.00 | 66,300.00 | 64,300.00 | 64,900.00 | 64,900.00 | -2.26% | 24,851 |
| Aug 21, 2025 | 67,400.00 | 67,400.00 | 64,300.00 | 66,400.00 | 66,400.00 | 0.61% | 13,902 |
| Aug 20, 2025 | 67,000.00 | 67,000.00 | 61,000.00 | 66,000.00 | 66,000.00 | -1.64% | 38,551 |
| Aug 19, 2025 | 67,100.00 | 67,400.00 | 66,600.00 | 67,100.00 | 67,100.00 | - | 33,272 |
| Aug 18, 2025 | 67,500.00 | 68,000.00 | 66,300.00 | 67,100.00 | 67,100.00 | 1.67% | 92,930 |
| Aug 15, 2025 | 67,000.00 | 67,400.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.49% | 68,207 |
| Aug 14, 2025 | 66,300.00 | 68,000.00 | 66,100.00 | 67,000.00 | 67,000.00 | 1.06% | 75,063 |
| Aug 13, 2025 | 63,500.00 | 68,000.00 | 63,300.00 | 66,300.00 | 66,300.00 | 4.41% | 133,873 |
| Aug 12, 2025 | 63,100.00 | 64,500.00 | 63,100.00 | 63,500.00 | 63,500.00 | - | 93,920 |
| Aug 11, 2025 | 63,000.00 | 64,400.00 | 62,900.00 | 63,500.00 | 63,500.00 | -0.31% | 66,907 |
| Aug 8, 2025 | 64,000.00 | 64,900.00 | 62,500.00 | 63,700.00 | 63,700.00 | 0.79% | 68,946 |
| Aug 7, 2025 | 62,900.00 | 63,800.00 | 62,000.00 | 63,200.00 | 63,200.00 | -0.16% | 85,690 |
| Aug 6, 2025 | 64,200.00 | 65,000.00 | 62,300.00 | 63,300.00 | 63,300.00 | 0.16% | 20,709 |
| Aug 5, 2025 | 62,200.00 | 63,800.00 | 62,200.00 | 63,200.00 | 63,200.00 | 1.61% | 63,821 |
| Aug 4, 2025 | 62,800.00 | 63,000.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.96% | 81,441 |
| Aug 1, 2025 | 61,700.00 | 63,900.00 | 61,300.00 | 62,800.00 | 62,800.00 | 0.96% | 39,804 |
| Jul 31, 2025 | 62,900.00 | 62,900.00 | 61,700.00 | 62,200.00 | 62,200.00 | -0.80% | 5,838 |
| Jul 30, 2025 | 63,400.00 | 63,400.00 | 62,000.00 | 62,700.00 | 62,700.00 | 1.13% | 24,654 |
| Jul 29, 2025 | 64,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.82% | 63,400 |
| Jul 28, 2025 | 62,800.00 | 64,000.00 | 62,700.00 | 63,800.00 | 63,800.00 | 1.59% | 46,438 |
| Jul 25, 2025 | 65,000.00 | 65,000.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.48% | 62,162 |
| Jul 24, 2025 | 63,500.00 | 65,400.00 | 62,800.00 | 64,400.00 | 64,400.00 | 4.55% | 102,762 |
| Jul 23, 2025 | 59,800.00 | 62,800.00 | 59,800.00 | 61,600.00 | 61,600.00 | 3.53% | 142,740 |
| Jul 22, 2025 | 58,900.00 | 59,500.00 | 58,500.00 | 59,500.00 | 59,500.00 | 0.85% | 43,481 |
| Jul 21, 2025 | 58,000.00 | 59,100.00 | 57,700.00 | 59,000.00 | 59,000.00 | - | 41,240 |
| Jul 18, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 59,000.00 | 59,000.00 | - | 15,551 |
| Jul 17, 2025 | 58,600.00 | 59,800.00 | 58,200.00 | 59,000.00 | 59,000.00 | 1.72% | 41,779 |
| Jul 16, 2025 | 58,400.00 | 58,500.00 | 57,900.00 | 58,000.00 | 58,000.00 | -0.68% | 12,105 |
| Jul 15, 2025 | 58,800.00 | 58,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | -0.34% | 18,802 |
| Jul 14, 2025 | 58,800.00 | 59,200.00 | 58,400.00 | 58,600.00 | 58,600.00 | 0.34% | 27,282 |
| Jul 11, 2025 | 57,300.00 | 58,800.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.92% | 82,703 |
| Jul 10, 2025 | 57,300.00 | 58,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | - | 26,600 |
| Jul 9, 2025 | 57,700.00 | 57,700.00 | 56,700.00 | 57,300.00 | 57,300.00 | 0.53% | 55,325 |
| Jul 8, 2025 | 57,200.00 | 57,500.00 | 56,900.00 | 57,000.00 | 57,000.00 | 0.18% | 28,563 |
| Jul 7, 2025 | 56,600.00 | 57,300.00 | 56,300.00 | 56,900.00 | 56,900.00 | 0.71% | 20,039 |
| Jul 4, 2025 | 57,400.00 | 57,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | -1.22% | 271,132 |
| Jul 3, 2025 | 57,500.00 | 58,000.00 | 56,500.00 | 57,200.00 | 57,200.00 | -0.35% | 21,161 |
| Jul 2, 2025 | 57,900.00 | 57,900.00 | 56,900.00 | 57,400.00 | 57,400.00 | 1.06% | 230,665 |
| Jul 1, 2025 | 57,600.00 | 57,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | -1.22% | 37,221 |
| Jun 30, 2025 | 57,600.00 | 58,000.00 | 57,000.00 | 57,500.00 | 57,500.00 | 0.35% | 38,807 |
| Jun 27, 2025 | 58,200.00 | 58,200.00 | 57,100.00 | 57,300.00 | 57,300.00 | -1.21% | 23,991 |
| Jun 26, 2025 | 56,800.00 | 58,200.00 | 56,800.00 | 58,000.00 | 58,000.00 | 3.02% | 104,069 |
| Jun 25, 2025 | 56,700.00 | 56,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.71% | 14,826 |
| Jun 24, 2025 | 56,100.00 | 57,000.00 | 56,100.00 | 56,700.00 | 56,700.00 | - | 14,638 |
| Jun 23, 2025 | 56,900.00 | 57,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | 0.35% | 21,633 |
| Jun 20, 2025 | 56,000.00 | 57,500.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.89% | 95,010 |
| Jun 19, 2025 | 56,900.00 | 56,900.00 | 55,500.00 | 56,000.00 | 56,000.00 | 0.90% | 35,590 |
| Jun 18, 2025 | 56,000.00 | 56,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.25% | 35,982 |
| Jun 17, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,200.00 | 56,200.00 | 0.36% | 50,702 |
| Jun 16, 2025 | 55,300.00 | 58,500.00 | 55,300.00 | 56,000.00 | 56,000.00 | 1.45% | 51,503 |