PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 61,800
+300 (0.49%)
At close: Oct 29, 2026
PVI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 62,000.00 | 62,000.00 | 61,200.00 | 61,800.00 | 61,800.00 | 0.49% | 21,191 |
| Oct 28, 2026 | 61,600.00 | 61,800.00 | 61,300.00 | 61,500.00 | 61,500.00 | -0.16% | 21,107 |
| Oct 27, 2026 | 61,900.00 | 62,000.00 | 60,700.00 | 61,600.00 | 61,600.00 | -0.48% | 16,181 |
| Oct 26, 2026 | 62,500.00 | 62,500.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.16% | 7,394 |
| Oct 23, 2026 | 61,800.00 | 62,900.00 | 61,800.00 | 62,000.00 | 62,000.00 | 0.32% | 28,021 |
| Oct 22, 2026 | 61,000.00 | 62,000.00 | 61,000.00 | 61,800.00 | 61,800.00 | 1.31% | 13,180 |
| Oct 21, 2026 | 61,200.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 12,285 |
| Oct 20, 2026 | 60,000.00 | 62,400.00 | 55,700.00 | 61,000.00 | 61,000.00 | -1.29% | 14,885 |
| Oct 19, 2026 | 62,000.00 | 62,700.00 | 61,500.00 | 61,800.00 | 61,800.00 | -0.32% | 11,928 |
| Oct 16, 2026 | 62,000.00 | 62,700.00 | 61,500.00 | 62,000.00 | 62,000.00 | - | 15,085 |
| Oct 15, 2026 | 62,500.00 | 62,500.00 | 61,000.00 | 62,000.00 | 62,000.00 | 0.65% | 12,613 |
| Oct 14, 2026 | 61,400.00 | 62,800.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.49% | 32,898 |
| Oct 13, 2026 | 62,100.00 | 62,900.00 | 61,000.00 | 61,300.00 | 61,300.00 | -1.13% | 39,964 |
| Oct 12, 2026 | 64,200.00 | 64,200.00 | 61,900.00 | 62,000.00 | 62,000.00 | -2.52% | 46,390 |
| 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 |