PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 87,600
-200 (-0.23%)
At close: Dec 3, 2025
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 87,800.00 | 90,400.00 | 87,600.00 | 87,600.00 | 87,600.00 | -0.23% | 103,207 |
| Dec 2, 2025 | 87,300.00 | 88,800.00 | 87,300.00 | 87,800.00 | 87,800.00 | -0.23% | 108,209 |
| Dec 1, 2025 | 89,700.00 | 90,000.00 | 87,500.00 | 88,000.00 | 88,000.00 | 0.23% | 72,364 |
| Nov 28, 2025 | 87,400.00 | 89,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 0.80% | 35,310 |
| Nov 27, 2025 | 87,800.00 | 89,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | -0.46% | 19,571 |
| Nov 26, 2025 | 86,300.00 | 89,900.00 | 86,300.00 | 87,500.00 | 87,500.00 | 1.04% | 71,740 |
| Nov 25, 2025 | 87,000.00 | 90,400.00 | 86,000.00 | 86,600.00 | 86,600.00 | -3.99% | 86,492 |
| Nov 24, 2025 | 90,000.00 | 91,700.00 | 90,000.00 | 90,200.00 | 90,200.00 | 0.22% | 78,499 |
| Nov 21, 2025 | 90,200.00 | 90,500.00 | 88,200.00 | 90,000.00 | 90,000.00 | 0.11% | 70,496 |
| Nov 20, 2025 | 90,000.00 | 92,000.00 | 88,200.00 | 89,900.00 | 89,900.00 | 1.01% | 37,122 |
| Nov 19, 2025 | 90,200.00 | 90,400.00 | 87,100.00 | 89,000.00 | 89,000.00 | -1.55% | 74,051 |
| Nov 18, 2025 | 86,800.00 | 92,000.00 | 85,800.00 | 90,400.00 | 90,400.00 | 4.15% | 130,790 |
| Nov 17, 2025 | 90,000.00 | 90,500.00 | 86,800.00 | 86,800.00 | 86,800.00 | -3.56% | 89,492 |
| Nov 14, 2025 | 86,000.00 | 92,000.00 | 86,000.00 | 90,000.00 | 90,000.00 | 3.69% | 81,522 |
| Nov 13, 2025 | 86,200.00 | 88,000.00 | 85,800.00 | 86,800.00 | 86,800.00 | 0.46% | 54,890 |
| Nov 12, 2025 | 85,000.00 | 90,200.00 | 84,000.00 | 86,400.00 | 86,400.00 | 1.77% | 88,170 |
| Nov 11, 2025 | 78,000.00 | 85,000.00 | 78,000.00 | 84,900.00 | 84,900.00 | 8.85% | 62,579 |
| Nov 10, 2025 | 78,800.00 | 80,000.00 | 75,000.00 | 78,000.00 | 78,000.00 | -1.27% | 101,845 |
| Nov 7, 2025 | 78,800.00 | 79,000.00 | 77,000.00 | 79,000.00 | 79,000.00 | -0.50% | 29,755 |
| Nov 6, 2025 | 76,200.00 | 80,900.00 | 76,200.00 | 79,400.00 | 79,400.00 | 0.76% | 20,771 |
| Nov 5, 2025 | 80,800.00 | 80,800.00 | 78,700.00 | 78,800.00 | 78,800.00 | -2.48% | 45,112 |
| Nov 4, 2025 | 81,100.00 | 81,200.00 | 79,000.00 | 80,800.00 | 80,800.00 | -0.25% | 62,831 |
| Nov 3, 2025 | 75,000.00 | 81,200.00 | 74,800.00 | 81,000.00 | 81,000.00 | 9.61% | 407,455 |
| Oct 31, 2025 | 72,300.00 | 73,900.00 | 71,700.00 | 73,900.00 | 73,900.00 | 2.21% | 147,439 |
| Oct 30, 2025 | 72,400.00 | 73,000.00 | 71,200.00 | 72,300.00 | 72,300.00 | 1.26% | 42,244 |
| Oct 29, 2025 | 71,200.00 | 72,100.00 | 70,600.00 | 71,400.00 | 71,400.00 | -1.52% | 45,679 |
| Oct 28, 2025 | 71,100.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | -0.68% | 48,573 |
| Oct 27, 2025 | 73,400.00 | 74,500.00 | 70,300.00 | 73,000.00 | 73,000.00 | -0.68% | 17,697 |
| Oct 24, 2025 | 75,000.00 | 75,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | 0.41% | 41,818 |
| Oct 23, 2025 | 70,000.00 | 73,500.00 | 70,000.00 | 73,200.00 | 73,200.00 | 7.33% | 150,183 |
| Oct 22, 2025 | 71,900.00 | 71,900.00 | 66,400.00 | 68,200.00 | 68,200.00 | 3.96% | 9,123 |
| Oct 21, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,600.00 | 65,600.00 | -0.61% | 23,240 |
| Oct 20, 2025 | 67,000.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.65% | 21,700 |
| Oct 17, 2025 | 68,300.00 | 68,300.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.73% | 8,050 |
| Oct 16, 2025 | 67,700.00 | 68,300.00 | 67,400.00 | 68,300.00 | 68,300.00 | -0.29% | 16,904 |
| Oct 15, 2025 | 67,000.00 | 68,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 0.44% | 3,274 |
| Oct 14, 2025 | 68,100.00 | 69,600.00 | 68,100.00 | 68,200.00 | 68,200.00 | 0.15% | 15,246 |
| Oct 13, 2025 | 69,500.00 | 69,500.00 | 68,100.00 | 68,100.00 | 68,100.00 | -2.01% | 10,496 |
| Oct 10, 2025 | 70,600.00 | 70,600.00 | 69,200.00 | 69,500.00 | 69,500.00 | 0.43% | 40,709 |
| Oct 9, 2025 | 68,800.00 | 69,200.00 | 68,000.00 | 69,200.00 | 69,200.00 | 0.44% | 31,089 |
| Oct 8, 2025 | 68,000.00 | 69,000.00 | 68,000.00 | 68,900.00 | 68,900.00 | 0.15% | 46,971 |
| Oct 7, 2025 | 68,600.00 | 68,800.00 | 68,200.00 | 68,800.00 | 68,800.00 | -0.29% | 8,902 |
| Oct 6, 2025 | 67,900.00 | 69,900.00 | 66,500.00 | 69,000.00 | 69,000.00 | 1.62% | 97,541 |
| Oct 3, 2025 | 68,000.00 | 69,000.00 | 67,600.00 | 67,900.00 | 67,900.00 | 0.15% | 33,372 |
| Oct 2, 2025 | 69,000.00 | 72,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | -1.74% | 41,592 |
| Oct 1, 2025 | 70,000.00 | 70,100.00 | 68,600.00 | 69,000.00 | 69,000.00 | -5.48% | 58,770 |
| Sep 30, 2025 | 76,000.00 | 76,000.00 | 68,000.00 | 73,000.00 | 69,850.00 | -1.75% | 69,403 |
| Sep 29, 2025 | 78,500.00 | 78,500.00 | 73,000.00 | 74,300.00 | 71,093.90 | 0.81% | 49,187 |
| Sep 26, 2025 | 70,900.00 | 76,000.00 | 70,900.00 | 73,700.00 | 70,519.79 | 5.29% | 60,005 |
| Sep 25, 2025 | 69,600.00 | 70,400.00 | 69,600.00 | 70,000.00 | 66,979.45 | 0.72% | 27,305 |