PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 65,400
+600 (0.93%)
At close: Sep 18, 2026
PVI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65,000.00 | 65,500.00 | 64,800.00 | 65,400.00 | 65,400.00 | 0.93% | 5,029 |
| Sep 17, 2026 | 64,200.00 | 64,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.31% | 15,316 |
| Sep 16, 2026 | 64,900.00 | 64,900.00 | 62,500.00 | 64,600.00 | 64,600.00 | - | 33,153 |
| Sep 15, 2026 | 64,600.00 | 64,800.00 | 64,100.00 | 64,600.00 | 64,600.00 | - | 12,487 |
| Sep 14, 2026 | 64,800.00 | 65,900.00 | 64,100.00 | 64,600.00 | 64,600.00 | -0.31% | 6,607 |
| Sep 11, 2026 | 65,000.00 | 65,900.00 | 64,800.00 | 64,800.00 | 64,800.00 | -1.37% | 16,143 |
| Sep 10, 2026 | 65,800.00 | 66,000.00 | 65,000.00 | 65,700.00 | 65,700.00 | -0.45% | 31,205 |
| Sep 9, 2026 | 66,200.00 | 66,200.00 | 65,700.00 | 66,000.00 | 66,000.00 | -0.30% | 5,394 |
| Sep 8, 2026 | 66,800.00 | 66,800.00 | 65,800.00 | 66,200.00 | 66,200.00 | 0.30% | 4,137 |
| Sep 7, 2026 | 66,500.00 | 66,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.75% | 16,039 |
| Sep 4, 2026 | 65,900.00 | 66,900.00 | 65,800.00 | 66,500.00 | 66,500.00 | - | 4,712 |
| Sep 3, 2026 | 66,900.00 | 66,900.00 | 65,900.00 | 66,500.00 | 66,500.00 | 0.76% | 8,573 |
| Aug 28, 2026 | 66,700.00 | 66,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.05% | 40,623 |
| Aug 27, 2026 | 66,500.00 | 67,200.00 | 66,400.00 | 66,700.00 | 66,700.00 | 0.45% | 16,372 |
| Aug 26, 2026 | 67,300.00 | 67,300.00 | 66,400.00 | 66,400.00 | 66,400.00 | -0.30% | 25,443 |
| Aug 25, 2026 | 67,200.00 | 67,300.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.15% | 11,724 |
| Aug 24, 2026 | 67,000.00 | 67,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -0.45% | 45,545 |
| Aug 21, 2026 | 67,000.00 | 67,500.00 | 66,900.00 | 67,000.00 | 67,000.00 | - | 10,904 |
| Aug 20, 2026 | 67,500.00 | 67,500.00 | 66,800.00 | 67,000.00 | 67,000.00 | -0.15% | 8,545 |
| Aug 19, 2026 | 67,500.00 | 67,500.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.30% | 3,574 |
| Aug 18, 2026 | 67,200.00 | 67,600.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.45% | 288,822 |
| Aug 17, 2026 | 67,900.00 | 67,900.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 6,614 |
| Aug 14, 2026 | 66,600.00 | 67,800.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.60% | 309,276 |
| Aug 13, 2026 | 68,400.00 | 68,400.00 | 66,600.00 | 66,600.00 | 66,600.00 | -2.06% | 26,308 |
| Aug 12, 2026 | 68,600.00 | 68,600.00 | 67,800.00 | 68,000.00 | 68,000.00 | -1.16% | 291,789 |
| Aug 11, 2026 | 68,400.00 | 69,000.00 | 68,400.00 | 68,800.00 | 68,800.00 | 0.58% | 16,206 |
| Aug 10, 2026 | 66,500.00 | 68,400.00 | 66,500.00 | 68,400.00 | 68,400.00 | 4.43% | 317,667 |
| Aug 7, 2026 | 66,600.00 | 66,600.00 | 61,100.00 | 65,500.00 | 65,500.00 | 0.77% | 21,941 |
| Aug 6, 2026 | 66,727.27 | 68,181.82 | 66,727.27 | 67,090.91 | 65,000.00 | 0.54% | 29,689 |
| Aug 5, 2026 | 67,363.64 | 67,454.55 | 66,727.27 | 66,727.27 | 64,647.70 | -0.54% | 316,210 |
| Aug 4, 2026 | 66,272.73 | 67,636.36 | 66,272.73 | 67,090.91 | 65,000.00 | 2.50% | 28,447 |
| Aug 3, 2026 | 64,727.27 | 66,272.73 | 64,636.36 | 65,454.55 | 63,414.63 | 1.69% | 320,884 |
| Jul 31, 2026 | 64,909.09 | 64,909.09 | 63,636.36 | 64,363.64 | 62,357.72 | -0.28% | 27,168 |
| Jul 30, 2026 | 63,909.09 | 64,818.18 | 63,636.36 | 64,545.46 | 62,533.88 | - | 14,547 |
| Jul 29, 2026 | 64,545.46 | 64,818.18 | 63,636.36 | 64,545.46 | 62,533.88 | 1.43% | 8,879 |
| Jul 28, 2026 | 63,636.36 | 64,454.55 | 63,272.73 | 63,636.36 | 61,653.12 | - | 29,789 |
| Jul 27, 2026 | 65,000.00 | 65,181.82 | 63,636.36 | 63,636.36 | 61,653.12 | -0.99% | 15,549 |
| Jul 24, 2026 | 65,454.55 | 65,454.55 | 64,272.73 | 64,272.73 | 62,269.65 | -2.08% | 6,660 |
| Jul 23, 2026 | 65,545.46 | 66,181.82 | 64,545.46 | 65,636.36 | 63,590.79 | 0.98% | 24,539 |
| Jul 22, 2026 | 67,272.73 | 67,272.73 | 63,272.73 | 65,000.00 | 62,974.25 | -3.38% | 91,859 |
| Jul 21, 2026 | 67,636.36 | 68,181.82 | 65,454.55 | 67,272.73 | 65,176.15 | -0.54% | 27,390 |
| Jul 20, 2026 | 68,181.82 | 70,000.00 | 67,181.82 | 67,636.36 | 65,528.46 | -0.27% | 20,680 |
| Jul 17, 2026 | 67,909.09 | 68,272.73 | 67,727.27 | 67,818.18 | 65,704.61 | 0.27% | 6,515 |
| Jul 16, 2026 | 66,636.36 | 68,090.91 | 66,636.36 | 67,636.36 | 65,528.46 | 1.50% | 36,317 |
| Jul 15, 2026 | 66,909.09 | 67,000.00 | 65,909.09 | 66,636.36 | 64,559.62 | -0.41% | 18,103 |
| Jul 14, 2026 | 66,363.64 | 67,272.73 | 66,363.64 | 66,909.09 | 64,823.85 | - | 5,168 |
| Jul 13, 2026 | 66,363.64 | 67,727.27 | 66,363.64 | 66,909.09 | 64,823.85 | -0.94% | 13,678 |
| Jul 10, 2026 | 67,272.73 | 68,090.91 | 67,090.91 | 67,545.46 | 65,440.38 | 1.92% | 11,323 |
| Jul 9, 2026 | 67,090.91 | 67,090.91 | 66,272.73 | 66,272.73 | 64,207.32 | -0.82% | 9,627 |
| Jul 8, 2026 | 66,545.46 | 67,454.55 | 66,363.64 | 66,818.18 | 64,735.77 | 0.96% | 5,701 |