PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 81,000
+1,700 (2.14%)
At close: May 18, 2026
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 80,400.00 | 81,900.00 | 79,400.00 | 81,000.00 | 81,000.00 | 2.14% | 58,711 |
| May 15, 2026 | 80,000.00 | 80,100.00 | 79,000.00 | 79,300.00 | 79,300.00 | -0.88% | 80,334 |
| May 14, 2026 | 80,000.00 | 80,500.00 | 79,600.00 | 80,000.00 | 80,000.00 | 0.25% | 61,808 |
| May 13, 2026 | 80,000.00 | 80,500.00 | 79,200.00 | 79,800.00 | 79,800.00 | - | 33,335 |
| May 12, 2026 | 79,500.00 | 80,800.00 | 79,000.00 | 79,800.00 | 79,800.00 | 0.38% | 142,368 |
| May 11, 2026 | 80,900.00 | 80,900.00 | 78,800.00 | 79,500.00 | 79,500.00 | 0.63% | 17,158 |
| May 8, 2026 | 78,300.00 | 81,000.00 | 78,300.00 | 79,000.00 | 79,000.00 | 0.89% | 232,745 |
| May 7, 2026 | 79,000.00 | 79,000.00 | 78,000.00 | 78,300.00 | 78,300.00 | - | 36,728 |
| May 6, 2026 | 78,500.00 | 78,500.00 | 78,000.00 | 78,300.00 | 78,300.00 | 0.38% | 45,398 |
| May 5, 2026 | 78,400.00 | 78,400.00 | 77,100.00 | 78,000.00 | 78,000.00 | -0.51% | 15,987 |
| May 4, 2026 | 78,100.00 | 78,500.00 | 77,900.00 | 78,400.00 | 78,400.00 | 1.82% | 47,253 |
| Apr 29, 2026 | 76,500.00 | 78,800.00 | 75,700.00 | 77,000.00 | 77,000.00 | 3.08% | 110,985 |
| Apr 28, 2026 | 76,400.00 | 76,400.00 | 74,700.00 | 74,700.00 | 74,700.00 | -0.13% | 12,793 |
| Apr 24, 2026 | 77,000.00 | 77,000.00 | 74,600.00 | 74,800.00 | 74,800.00 | -2.86% | 53,506 |
| Apr 23, 2026 | 77,200.00 | 77,600.00 | 75,400.00 | 77,000.00 | 77,000.00 | 0.26% | 15,549 |
| Apr 22, 2026 | 78,000.00 | 78,000.00 | 75,300.00 | 76,800.00 | 76,800.00 | -0.26% | 26,027 |
| Apr 21, 2026 | 78,400.00 | 78,400.00 | 76,800.00 | 77,000.00 | 77,000.00 | -1.28% | 61,612 |
| Apr 20, 2026 | 77,900.00 | 78,900.00 | 77,200.00 | 78,000.00 | 78,000.00 | 0.13% | 33,499 |
| Apr 17, 2026 | 78,000.00 | 78,500.00 | 77,000.00 | 77,900.00 | 77,900.00 | 1.17% | 45,636 |
| Apr 16, 2026 | 76,600.00 | 78,200.00 | 70,100.00 | 77,000.00 | 77,000.00 | -0.52% | 54,364 |
| Apr 15, 2026 | 78,200.00 | 78,900.00 | 77,300.00 | 77,400.00 | 77,400.00 | -1.02% | 66,088 |
| Apr 14, 2026 | 77,800.00 | 79,000.00 | 77,800.00 | 78,200.00 | 78,200.00 | 0.26% | 36,895 |
| Apr 13, 2026 | 77,000.00 | 78,500.00 | 76,000.00 | 78,000.00 | 78,000.00 | 0.13% | 27,516 |
| Apr 10, 2026 | 77,500.00 | 78,700.00 | 77,100.00 | 77,900.00 | 77,900.00 | 0.52% | 132,054 |
| Apr 9, 2026 | 79,800.00 | 79,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.27% | 58,483 |
| Apr 8, 2026 | 78,900.00 | 79,900.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1.29% | 49,496 |
| Apr 7, 2026 | 78,300.00 | 79,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.64% | 25,470 |
| Apr 6, 2026 | 81,100.00 | 81,100.00 | 78,000.00 | 78,000.00 | 78,000.00 | -3.94% | 115,280 |
| Apr 3, 2026 | 83,000.00 | 83,000.00 | 81,000.00 | 81,200.00 | 81,200.00 | - | 19,444 |
| Apr 2, 2026 | 79,900.00 | 82,500.00 | 79,000.00 | 81,200.00 | 81,200.00 | 1.63% | 157,374 |
| Apr 1, 2026 | 80,000.00 | 80,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | 0.13% | 29,067 |
| Mar 31, 2026 | 79,600.00 | 80,000.00 | 78,300.00 | 79,800.00 | 79,800.00 | 0.38% | 18,223 |
| Mar 30, 2026 | 79,100.00 | 79,500.00 | 77,200.00 | 79,500.00 | 79,500.00 | 0.51% | 39,241 |
| Mar 27, 2026 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | -1.13% | 35,166 |
| Mar 26, 2026 | 79,800.00 | 82,000.00 | 77,600.00 | 80,000.00 | 80,000.00 | 0.50% | 34,121 |
| Mar 25, 2026 | 79,500.00 | 79,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 2.98% | 46,878 |
| Mar 24, 2026 | 77,900.00 | 80,000.00 | 76,000.00 | 77,300.00 | 77,300.00 | 1.84% | 84,278 |
| Mar 23, 2026 | 77,000.00 | 79,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -0.91% | 39,490 |
| Mar 20, 2026 | 76,300.00 | 80,000.00 | 76,000.00 | 76,600.00 | 76,600.00 | - | 38,710 |
| Mar 19, 2026 | 77,600.00 | 77,600.00 | 75,900.00 | 76,600.00 | 76,600.00 | -0.65% | 30,682 |
| Mar 18, 2026 | 78,100.00 | 78,100.00 | 76,800.00 | 77,100.00 | 77,100.00 | -0.39% | 15,165 |
| Mar 17, 2026 | 76,700.00 | 79,000.00 | 76,700.00 | 77,400.00 | 77,400.00 | 0.91% | 15,414 |
| Mar 16, 2026 | 77,900.00 | 78,000.00 | 76,200.00 | 76,700.00 | 76,700.00 | 0.26% | 28,130 |
| Mar 13, 2026 | 78,200.00 | 78,800.00 | 76,500.00 | 76,500.00 | 76,500.00 | -2.17% | 38,252 |
| Mar 12, 2026 | 79,500.00 | 79,800.00 | 78,000.00 | 78,200.00 | 78,200.00 | -1.51% | 53,520 |
| Mar 11, 2026 | 78,700.00 | 80,000.00 | 78,100.00 | 79,400.00 | 79,400.00 | 0.89% | 34,586 |
| Mar 10, 2026 | 74,800.00 | 81,800.00 | 74,800.00 | 78,700.00 | 78,700.00 | 5.35% | 52,520 |
| Mar 9, 2026 | 80,200.00 | 80,200.00 | 74,700.00 | 74,700.00 | 74,700.00 | -10.00% | 389,746 |
| Mar 6, 2026 | 84,100.00 | 84,100.00 | 80,400.00 | 83,000.00 | 83,000.00 | -0.48% | 68,561 |
| Mar 5, 2026 | 83,000.00 | 84,000.00 | 83,000.00 | 83,400.00 | 83,400.00 | 0.48% | 33,279 |