PVI Holdings (HNX:PVI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
67,900
+100 (0.15%)
At close: Oct 3, 2025

PVI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202568,000.0069,000.0067,600.0067,900.0067,900.000.15%33,372
Oct 2, 202569,000.0072,000.0067,800.0067,800.0067,800.00-1.74%41,592
Oct 1, 202570,000.0070,100.0068,600.0069,000.0069,000.00-5.48%58,770
Sep 30, 202576,000.0076,000.0068,000.0073,000.0069,850.00-1.75%69,403
Sep 29, 202578,500.0078,500.0073,000.0074,300.0071,093.900.81%49,187
Sep 26, 202570,900.0076,000.0070,900.0073,700.0070,519.805.29%60,005
Sep 25, 202569,600.0070,400.0069,600.0070,000.0066,979.450.72%27,305
Sep 24, 202570,000.0070,200.0069,200.0069,500.0066,501.03-0.57%59,079
Sep 23, 202571,000.0071,000.0069,200.0069,900.0066,883.77-0.14%34,456
Sep 22, 202567,400.0072,000.0067,400.0070,000.0066,979.453.70%143,069
Sep 19, 202567,500.0068,000.0067,000.0067,500.0064,587.330.90%42,422
Sep 18, 202565,200.0067,000.0065,100.0066,900.0064,013.22-0.30%30,421
Sep 17, 202567,400.0067,400.0066,900.0067,100.0064,204.59-0.15%18,430
Sep 16, 202567,000.0067,900.0067,000.0067,200.0064,300.270.30%9,913
Sep 15, 202567,400.0068,000.0066,700.0067,000.0064,108.900.75%36,300
Sep 12, 202566,000.0067,000.0066,000.0066,500.0063,630.480.76%9,032
Sep 11, 202565,700.0066,000.0065,300.0066,000.0063,152.060.76%15,200
Sep 10, 202565,500.0065,500.0065,000.0065,500.0062,673.630.77%51,807
Sep 9, 202564,500.0065,000.0064,500.0065,000.0062,195.210.93%9,000
Sep 8, 202565,300.0065,500.0064,400.0064,400.0061,621.10-1.38%88,504
Sep 5, 202565,400.0065,600.0065,300.0065,300.0062,482.26-106,749
Sep 4, 202565,100.0066,500.0065,100.0065,300.0062,482.26-0.91%16,201
Sep 3, 202566,000.0067,000.0065,100.0065,900.0063,056.37-1.05%21,400
Aug 29, 202567,000.0067,000.0065,200.0066,600.0063,726.16-19,952
Aug 28, 202565,000.0067,000.0065,000.0066,600.0063,726.162.62%18,491
Aug 27, 202565,700.0065,700.0064,900.0064,900.0062,099.520.31%16,364
Aug 26, 202564,900.0064,900.0064,100.0064,700.0061,908.15-0.15%29,272
Aug 25, 202564,900.0064,900.0063,700.0064,800.0062,003.84-0.15%31,728
Aug 22, 202565,700.0066,300.0064,300.0064,900.0062,099.52-2.26%24,851
Aug 21, 202567,400.0067,400.0064,300.0066,400.0063,534.800.61%13,902
Aug 20, 202567,000.0067,000.0061,000.0066,000.0063,152.06-1.64%38,551
Aug 19, 202567,100.0067,400.0066,600.0067,100.0064,204.59-33,272
Aug 18, 202567,500.0068,000.0066,300.0067,100.0064,204.591.67%92,930
Aug 15, 202567,000.0067,400.0066,000.0066,000.0063,152.06-1.49%68,207
Aug 14, 202566,300.0068,000.0066,100.0067,000.0064,108.901.06%75,063
Aug 13, 202563,500.0068,000.0063,300.0066,300.0063,439.114.41%133,873
Aug 12, 202563,100.0064,500.0063,100.0063,500.0060,759.93-93,920
Aug 11, 202563,000.0064,400.0062,900.0063,500.0060,759.93-0.31%66,907
Aug 8, 202564,000.0064,900.0062,500.0063,700.0060,951.300.79%68,946
Aug 7, 202562,900.0063,800.0062,000.0063,200.0060,472.88-0.16%85,690
Aug 6, 202564,200.0065,000.0062,300.0063,300.0060,568.560.16%20,709
Aug 5, 202562,200.0063,800.0062,200.0063,200.0060,472.881.61%63,821
Aug 4, 202562,800.0063,000.0062,000.0062,200.0059,516.03-0.96%81,441
Aug 1, 202561,700.0063,900.0061,300.0062,800.0060,090.140.96%39,804
Jul 31, 202562,900.0062,900.0061,700.0062,200.0059,516.03-0.80%5,838
Jul 30, 202563,400.0063,400.0062,000.0062,700.0059,994.451.13%24,654
Jul 29, 202564,000.0064,000.0062,000.0062,000.0059,324.66-2.82%63,400
Jul 28, 202562,800.0064,000.0062,700.0063,800.0061,046.991.59%46,438
Jul 25, 202565,000.0065,000.0062,800.0062,800.0060,090.14-2.48%62,162
Jul 24, 202563,500.0065,400.0062,800.0064,400.0061,621.104.55%102,762