PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 91,500
+3,300 (3.74%)
At close: Feb 3, 2026
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 88,200.00 | 91,900.00 | 86,600.00 | 91,500.00 | 91,500.00 | 3.74% | 185,299 |
| Feb 2, 2026 | 86,500.00 | 88,800.00 | 83,600.00 | 88,200.00 | 88,200.00 | 2.08% | 212,652 |
| Jan 30, 2026 | 90,800.00 | 90,800.00 | 86,200.00 | 86,400.00 | 86,400.00 | -0.12% | 72,661 |
| Jan 29, 2026 | 90,700.00 | 90,700.00 | 86,000.00 | 86,500.00 | 86,500.00 | -3.24% | 140,940 |
| Jan 28, 2026 | 88,000.00 | 91,800.00 | 86,000.00 | 89,400.00 | 89,400.00 | -1.11% | 73,759 |
| Jan 27, 2026 | 87,000.00 | 91,900.00 | 86,000.00 | 90,400.00 | 90,400.00 | 4.99% | 110,433 |
| Jan 26, 2026 | 90,000.00 | 93,800.00 | 86,100.00 | 86,100.00 | 86,100.00 | -4.33% | 232,011 |
| Jan 23, 2026 | 90,000.00 | 95,200.00 | 90,000.00 | 90,000.00 | 90,000.00 | -5.26% | 187,077 |
| Jan 22, 2026 | 101,300.00 | 101,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | -6.22% | 303,904 |
| Jan 21, 2026 | 100,000.00 | 104,000.00 | 95,000.00 | 101,300.00 | 101,300.00 | 1.30% | 130,252 |
| Jan 20, 2026 | 106,000.00 | 112,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -5.48% | 460,222 |
| Jan 19, 2026 | 123,700.00 | 123,700.00 | 102,000.00 | 105,800.00 | 105,800.00 | -5.96% | 486,904 |
| Jan 16, 2026 | 111,800.00 | 112,500.00 | 108,000.00 | 112,500.00 | 112,500.00 | 9.97% | 957,700 |
| Jan 15, 2026 | 93,200.00 | 102,300.00 | 93,000.00 | 102,300.00 | 102,300.00 | 10.00% | 642,924 |
| Jan 14, 2026 | 93,000.00 | 96,900.00 | 91,600.00 | 93,000.00 | 93,000.00 | - | 132,939 |
| Jan 13, 2026 | 94,500.00 | 94,500.00 | 92,400.00 | 93,000.00 | 93,000.00 | -0.53% | 61,849 |
| Jan 12, 2026 | 93,400.00 | 99,000.00 | 93,300.00 | 93,500.00 | 93,500.00 | - | 95,616 |
| Jan 9, 2026 | 97,900.00 | 97,900.00 | 93,300.00 | 93,500.00 | 93,500.00 | -2.60% | 78,973 |
| Jan 8, 2026 | 97,300.00 | 99,000.00 | 95,800.00 | 96,000.00 | 96,000.00 | -2.54% | 62,511 |
| Jan 7, 2026 | 98,200.00 | 99,000.00 | 97,500.00 | 98,500.00 | 98,500.00 | 0.61% | 130,173 |
| Jan 6, 2026 | 94,000.00 | 99,000.00 | 94,000.00 | 97,900.00 | 97,900.00 | 3.05% | 424,965 |
| Jan 5, 2026 | 96,400.00 | 98,800.00 | 95,000.00 | 95,000.00 | 95,000.00 | 2.15% | 63,757 |
| Dec 31, 2025 | 97,100.00 | 99,900.00 | 93,000.00 | 93,000.00 | 93,000.00 | -3.93% | 117,454 |
| Dec 30, 2025 | 103,000.00 | 103,000.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.21% | 242,640 |
| Dec 29, 2025 | 95,200.00 | 104,000.00 | 95,000.00 | 97,000.00 | 97,000.00 | 2.54% | 255,060 |
| Dec 26, 2025 | 85,900.00 | 94,600.00 | 82,100.00 | 94,600.00 | 94,600.00 | 10.00% | 567,366 |
| Dec 25, 2025 | 88,000.00 | 88,900.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.27% | 82,552 |
| Dec 24, 2025 | 89,000.00 | 89,300.00 | 87,900.00 | 88,000.00 | 88,000.00 | -1.46% | 53,953 |
| Dec 23, 2025 | 87,200.00 | 95,000.00 | 87,200.00 | 89,300.00 | 89,300.00 | -2.83% | 64,021 |
| Dec 22, 2025 | 92,500.00 | 92,500.00 | 91,300.00 | 91,900.00 | 91,900.00 | -0.65% | 25,208 |
| Dec 19, 2025 | 91,800.00 | 92,900.00 | 90,500.00 | 92,500.00 | 92,500.00 | 0.98% | 98,885 |
| Dec 18, 2025 | 90,400.00 | 93,400.00 | 90,000.00 | 91,600.00 | 91,600.00 | 2.35% | 80,542 |
| Dec 17, 2025 | 88,100.00 | 90,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | 1.70% | 68,208 |
| Dec 16, 2025 | 86,400.00 | 90,600.00 | 86,300.00 | 88,000.00 | 88,000.00 | 1.50% | 173,708 |
| Dec 15, 2025 | 89,000.00 | 92,400.00 | 86,000.00 | 86,700.00 | 86,700.00 | -2.58% | 88,702 |
| Dec 12, 2025 | 95,000.00 | 95,000.00 | 88,600.00 | 89,000.00 | 89,000.00 | -6.12% | 100,784 |
| Dec 11, 2025 | 86,200.00 | 96,900.00 | 86,200.00 | 94,800.00 | 94,800.00 | - | 48,614 |
| Dec 10, 2025 | 101,200.00 | 102,500.00 | 94,800.00 | 94,800.00 | 94,800.00 | -3.07% | 80,379 |
| Dec 9, 2025 | 102,100.00 | 102,900.00 | 96,500.00 | 97,800.00 | 97,800.00 | -3.93% | 84,762 |
| Dec 8, 2025 | 100,000.00 | 106,800.00 | 98,000.00 | 101,800.00 | 101,800.00 | 4.84% | 203,216 |
| Dec 5, 2025 | 89,000.00 | 97,100.00 | 89,000.00 | 97,100.00 | 97,100.00 | 9.97% | 190,477 |
| Dec 4, 2025 | 89,000.00 | 89,500.00 | 88,200.00 | 88,300.00 | 88,300.00 | 0.80% | 91,610 |
| 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 |