PVI Holdings (HNX:PVI)
Vietnam · Delayed Price · Currency is VND 74,400
-200 (-0.27%)
At close: Jul 20, 2026
PVI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75,000.00 | 77,000.00 | 73,900.00 | 74,400.00 | 74,400.00 | -0.27% | 18,800 |
| Jul 17, 2026 | 74,700.00 | 75,100.00 | 74,500.00 | 74,600.00 | 74,600.00 | 0.27% | 5,923 |
| Jul 16, 2026 | 73,300.00 | 74,900.00 | 73,300.00 | 74,400.00 | 74,400.00 | 1.50% | 33,016 |
| Jul 15, 2026 | 73,600.00 | 73,700.00 | 72,500.00 | 73,300.00 | 73,300.00 | -0.41% | 16,458 |
| Jul 14, 2026 | 73,000.00 | 74,000.00 | 73,000.00 | 73,600.00 | 73,600.00 | - | 4,699 |
| Jul 13, 2026 | 73,000.00 | 74,500.00 | 73,000.00 | 73,600.00 | 73,600.00 | -0.94% | 12,435 |
| Jul 10, 2026 | 74,000.00 | 74,900.00 | 73,800.00 | 74,300.00 | 74,300.00 | 1.92% | 10,294 |
| Jul 9, 2026 | 73,800.00 | 73,800.00 | 72,900.00 | 72,900.00 | 72,900.00 | -0.82% | 8,752 |
| Jul 8, 2026 | 73,200.00 | 74,200.00 | 73,000.00 | 73,500.00 | 73,500.00 | 0.96% | 5,183 |
| Jul 7, 2026 | 73,000.00 | 73,200.00 | 72,200.00 | 72,800.00 | 72,800.00 | -0.27% | 10,619 |
| Jul 6, 2026 | 73,500.00 | 73,600.00 | 72,600.00 | 73,000.00 | 73,000.00 | -0.68% | 25,768 |
| Jul 3, 2026 | 75,500.00 | 75,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | -2.00% | 87,851 |
| Jul 2, 2026 | 74,200.00 | 75,200.00 | 74,100.00 | 75,000.00 | 75,000.00 | 1.08% | 50,673 |
| Jul 1, 2026 | 75,400.00 | 75,400.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.40% | 22,558 |
| Jun 30, 2026 | 75,500.00 | 75,500.00 | 74,100.00 | 74,500.00 | 74,500.00 | - | 10,788 |
| Jun 29, 2026 | 75,800.00 | 75,800.00 | 73,700.00 | 74,500.00 | 74,500.00 | 0.27% | 9,255 |
| Jun 26, 2026 | 74,300.00 | 76,500.00 | 74,300.00 | 74,300.00 | 74,300.00 | - | 10,003 |
| Jun 25, 2026 | 74,800.00 | 74,800.00 | 73,700.00 | 74,300.00 | 74,300.00 | 0.95% | 32,307 |
| Jun 24, 2026 | 75,400.00 | 76,500.00 | 73,600.00 | 73,600.00 | 73,600.00 | -2.13% | 38,857 |
| Jun 23, 2026 | 76,700.00 | 77,000.00 | 75,000.00 | 75,200.00 | 75,200.00 | -1.96% | 35,025 |
| Jun 22, 2026 | 77,000.00 | 77,400.00 | 76,600.00 | 76,700.00 | 76,700.00 | -0.39% | 14,020 |
| Jun 19, 2026 | 77,400.00 | 77,400.00 | 76,800.00 | 77,000.00 | 77,000.00 | -0.52% | 23,294 |
| Jun 18, 2026 | 77,100.00 | 77,800.00 | 77,000.00 | 77,400.00 | 77,400.00 | - | 22,824 |
| Jun 17, 2026 | 77,800.00 | 78,400.00 | 77,200.00 | 77,400.00 | 77,400.00 | -0.51% | 57,007 |
| Jun 16, 2026 | 78,500.00 | 78,500.00 | 77,200.00 | 77,800.00 | 77,800.00 | 0.13% | 8,768 |
| Jun 15, 2026 | 78,500.00 | 78,500.00 | 77,300.00 | 77,700.00 | 77,700.00 | -0.38% | 21,773 |
| Jun 12, 2026 | 78,000.00 | 78,100.00 | 77,300.00 | 78,000.00 | 78,000.00 | - | 86,523 |
| Jun 11, 2026 | 77,800.00 | 78,000.00 | 77,800.00 | 78,000.00 | 78,000.00 | - | 125,139 |
| Jun 10, 2026 | 77,900.00 | 78,200.00 | 77,800.00 | 78,000.00 | 78,000.00 | 0.65% | 21,373 |
| Jun 9, 2026 | 75,500.00 | 77,700.00 | 75,500.00 | 77,500.00 | 77,500.00 | -0.26% | 10,522 |
| Jun 8, 2026 | 77,500.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | -1.02% | 3,284 |
| Jun 5, 2026 | 77,100.00 | 78,500.00 | 76,200.00 | 78,500.00 | 78,500.00 | 1.03% | 53,886 |
| Jun 4, 2026 | 78,200.00 | 78,200.00 | 77,000.00 | 77,700.00 | 77,700.00 | 0.13% | 6,231 |
| Jun 3, 2026 | 76,800.00 | 77,800.00 | 76,300.00 | 77,600.00 | 77,600.00 | -0.13% | 15,615 |
| Jun 2, 2026 | 77,500.00 | 78,000.00 | 77,200.00 | 77,700.00 | 77,700.00 | 0.26% | 9,259 |
| Jun 1, 2026 | 78,200.00 | 78,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.90% | 4,668 |
| May 29, 2026 | 77,200.00 | 79,200.00 | 77,200.00 | 78,200.00 | 78,200.00 | 0.26% | 3,314 |
| May 28, 2026 | 77,600.00 | 78,600.00 | 77,500.00 | 78,000.00 | 78,000.00 | -0.89% | 291,980 |
| May 27, 2026 | 79,900.00 | 79,900.00 | 77,800.00 | 78,700.00 | 78,700.00 | 1.55% | 2,228 |
| May 26, 2026 | 78,000.00 | 79,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.64% | 326,404 |
| May 25, 2026 | 78,500.00 | 79,900.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.64% | 64,048 |
| May 22, 2026 | 79,300.00 | 80,000.00 | 78,500.00 | 78,500.00 | 78,500.00 | - | 40,503 |
| May 21, 2026 | 77,600.00 | 79,300.00 | 77,600.00 | 78,500.00 | 78,500.00 | 1.03% | 24,452 |
| May 20, 2026 | 81,100.00 | 81,100.00 | 77,000.00 | 77,700.00 | 77,700.00 | -3.48% | 65,461 |
| May 19, 2026 | 81,000.00 | 81,900.00 | 80,000.00 | 80,500.00 | 80,500.00 | -0.62% | 27,992 |
| 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 |