Skip to main content
logo
PVI Holdings (HNX:PVI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
67,000
-100 (-0.15%)
At close: Aug 20, 2026

PVI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202667,500.0067,500.0067,000.0067,100.0067,100.00-0.30%3,574
Aug 18, 202667,200.0067,600.0067,000.0067,300.0067,300.000.45%288,822
Aug 17, 202667,900.0067,900.0067,000.0067,000.0067,000.00-6,614
Aug 14, 202666,600.0067,800.0066,500.0067,000.0067,000.000.60%309,276
Aug 13, 202668,400.0068,400.0066,600.0066,600.0066,600.00-2.06%26,308
Aug 12, 202668,600.0068,600.0067,800.0068,000.0068,000.00-1.16%291,789
Aug 11, 202668,400.0069,000.0068,400.0068,800.0068,800.000.58%16,206
Aug 10, 202666,500.0068,400.0066,500.0068,400.0068,400.004.43%317,667
Aug 7, 202666,600.0066,600.0061,100.0065,500.0065,500.000.77%21,941
Aug 6, 202666,727.2768,181.8266,727.2767,090.9165,000.000.54%29,689
Aug 5, 202667,363.6467,454.5566,727.2766,727.2764,647.70-0.54%316,210
Aug 4, 202666,272.7367,636.3666,272.7367,090.9165,000.002.50%28,447
Aug 3, 202664,727.2766,272.7364,636.3665,454.5563,414.631.69%320,884
Jul 31, 202664,909.0964,909.0963,636.3664,363.6462,357.72-0.28%27,168
Jul 30, 202663,909.0964,818.1863,636.3664,545.4662,533.88-14,547
Jul 29, 202664,545.4664,818.1863,636.3664,545.4662,533.881.43%8,879
Jul 28, 202663,636.3664,454.5563,272.7363,636.3661,653.12-29,789
Jul 27, 202665,000.0065,181.8263,636.3663,636.3661,653.12-0.99%15,549
Jul 24, 202665,454.5565,454.5564,272.7364,272.7362,269.65-2.08%6,660
Jul 23, 202665,545.4666,181.8264,545.4665,636.3663,590.790.98%24,539
Jul 22, 202667,272.7367,272.7363,272.7365,000.0062,974.25-3.38%91,859
Jul 21, 202667,636.3668,181.8265,454.5567,272.7365,176.15-0.54%27,390
Jul 20, 202668,181.8270,000.0067,181.8267,636.3665,528.46-0.27%20,680
Jul 17, 202667,909.0968,272.7367,727.2767,818.1865,704.610.27%6,515
Jul 16, 202666,636.3668,090.9166,636.3667,636.3665,528.461.50%36,317
Jul 15, 202666,909.0967,000.0065,909.0966,636.3664,559.62-0.41%18,103
Jul 14, 202666,363.6467,272.7366,363.6466,909.0964,823.85-5,168
Jul 13, 202666,363.6467,727.2766,363.6466,909.0964,823.85-0.94%13,678
Jul 10, 202667,272.7368,090.9167,090.9167,545.4665,440.381.92%11,323
Jul 9, 202667,090.9167,090.9166,272.7366,272.7364,207.32-0.82%9,627
Jul 8, 202666,545.4667,454.5566,363.6466,818.1864,735.770.96%5,701
Jul 7, 202666,363.6466,545.4665,636.3666,181.8264,119.24-0.27%11,680
Jul 6, 202666,818.1866,909.0966,000.0066,363.6464,295.39-0.68%28,344
Jul 3, 202668,636.3668,636.3666,818.1866,818.1864,735.77-2.00%96,636
Jul 2, 202667,454.5568,363.6467,363.6468,181.8266,056.911.08%55,740
Jul 1, 202668,545.4668,545.4667,454.5567,454.5565,352.30-0.40%24,813
Jun 30, 202668,636.3668,636.3667,363.6467,727.2765,616.53-11,866
Jun 29, 202668,909.0968,909.0967,000.0067,727.2765,616.530.27%10,180
Jun 26, 202667,545.4669,545.4667,545.4667,545.4665,440.38-11,003
Jun 25, 202668,000.0068,000.0067,000.0067,545.4665,440.380.95%35,537
Jun 24, 202668,545.4669,545.4666,909.0966,909.0964,823.85-2.13%42,742
Jun 23, 202669,727.2770,000.0068,181.8268,363.6466,233.06-1.96%38,527
Jun 22, 202670,000.0070,363.6469,636.3669,727.2767,554.20-0.39%15,422
Jun 19, 202670,363.6470,363.6469,818.1870,000.0067,818.43-0.52%25,623
Jun 18, 202670,090.9170,727.2770,000.0070,363.6468,170.73-25,106
Jun 17, 202670,727.2771,272.7370,181.8270,363.6468,170.73-0.51%62,707
Jun 16, 202671,363.6471,363.6470,181.8270,727.2768,523.040.13%9,644
Jun 15, 202671,363.6471,363.6470,272.7370,636.3668,434.96-0.38%23,950
Jun 12, 202670,909.0971,000.0070,272.7370,909.0968,699.19-95,175
Jun 11, 202670,727.2770,909.0970,727.2770,909.0968,699.19-137,652