PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 63,600
-1,300 (-2.00%)
At close: Oct 9, 2026
PVI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 65,500.00 | 65,500.00 | 62,500.00 | 63,600.00 | 63,600.00 | -2.00% | 90,930 |
| Oct 8, 2026 | 64,900.00 | 65,800.00 | 64,500.00 | 64,900.00 | 64,900.00 | - | 13,885 |
| Oct 7, 2026 | 65,300.00 | 65,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | -0.61% | 36,559 |
| Oct 6, 2026 | 66,200.00 | 66,200.00 | 64,800.00 | 65,300.00 | 65,300.00 | -0.91% | 17,102 |
| Oct 5, 2026 | 65,700.00 | 66,500.00 | 65,400.00 | 65,900.00 | 65,900.00 | 0.30% | 20,300 |
| Oct 2, 2026 | 66,300.00 | 66,500.00 | 64,600.00 | 65,700.00 | 65,700.00 | -0.90% | 35,309 |
| Oct 1, 2026 | 66,300.00 | 66,600.00 | 64,700.00 | 66,300.00 | 66,300.00 | -0.30% | 5,505 |
| Sep 30, 2026 | 66,900.00 | 67,000.00 | 65,800.00 | 66,500.00 | 66,500.00 | 0.30% | 24,225 |
| Sep 29, 2026 | 65,600.00 | 66,600.00 | 65,000.00 | 66,300.00 | 66,300.00 | 1.07% | 42,530 |
| Sep 28, 2026 | 63,400.00 | 66,000.00 | 62,900.00 | 65,600.00 | 65,600.00 | 3.47% | 54,688 |
| Sep 25, 2026 | 64,500.00 | 64,500.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.63% | 19,095 |
| Sep 24, 2026 | 64,500.00 | 64,500.00 | 63,300.00 | 63,800.00 | 63,800.00 | - | 22,860 |
| Sep 23, 2026 | 64,200.00 | 64,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.54% | 17,778 |
| Sep 22, 2026 | 65,000.00 | 65,700.00 | 64,000.00 | 64,800.00 | 64,800.00 | - | 11,816 |
| Sep 21, 2026 | 65,500.00 | 66,000.00 | 64,800.00 | 64,800.00 | 64,800.00 | -0.92% | 11,984 |
| 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 |