PVI Holdings (HNX:PVI)
Vietnam
· Delayed Price · Currency is VND 83,000
-400 (-0.48%)
At close: Mar 6, 2026
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84,100.00 | 84,100.00 | 80,400.00 | 83,000.00 | 83,000.00 | -0.48% | 68,561 |
| Mar 5, 2026 | 83,000.00 | 84,000.00 | 83,000.00 | 83,400.00 | 83,400.00 | 0.48% | 33,279 |
| Mar 4, 2026 | 84,600.00 | 85,000.00 | 82,000.00 | 83,000.00 | 83,000.00 | -1.89% | 98,183 |
| Mar 3, 2026 | 84,800.00 | 87,000.00 | 84,400.00 | 84,600.00 | 84,600.00 | -0.24% | 57,587 |
| Mar 2, 2026 | 88,000.00 | 88,000.00 | 84,100.00 | 84,800.00 | 84,800.00 | -2.53% | 199,255 |
| Feb 27, 2026 | 88,000.00 | 88,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | -1.25% | 81,368 |
| Feb 26, 2026 | 88,000.00 | 88,800.00 | 86,700.00 | 88,100.00 | 88,100.00 | 0.11% | 75,246 |
| Feb 25, 2026 | 86,700.00 | 88,000.00 | 86,700.00 | 88,000.00 | 88,000.00 | 1.50% | 51,985 |
| Feb 24, 2026 | 87,900.00 | 89,000.00 | 86,700.00 | 86,700.00 | 86,700.00 | -0.12% | 68,464 |
| Feb 23, 2026 | 86,600.00 | 88,000.00 | 86,600.00 | 86,800.00 | 86,800.00 | 0.23% | 69,287 |
| Feb 13, 2026 | 87,300.00 | 88,000.00 | 86,500.00 | 86,600.00 | 86,600.00 | -0.80% | 35,046 |
| Feb 12, 2026 | 88,000.00 | 88,000.00 | 86,500.00 | 87,300.00 | 87,300.00 | 0.46% | 26,260 |
| Feb 11, 2026 | 86,000.00 | 88,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | 1.05% | 83,728 |
| Feb 10, 2026 | 89,400.00 | 89,400.00 | 85,900.00 | 86,000.00 | 86,000.00 | -1.71% | 43,920 |
| Feb 9, 2026 | 88,000.00 | 89,400.00 | 86,300.00 | 87,500.00 | 87,500.00 | 0.57% | 84,316 |
| Feb 6, 2026 | 91,500.00 | 91,500.00 | 85,100.00 | 87,000.00 | 87,000.00 | -6.25% | 90,153 |
| Feb 5, 2026 | 95,400.00 | 95,400.00 | 92,800.00 | 92,800.00 | 92,800.00 | -2.73% | 110,236 |
| Feb 4, 2026 | 91,800.00 | 100,500.00 | 91,500.00 | 95,400.00 | 95,400.00 | 4.26% | 217,145 |
| Feb 3, 2026 | 88,200.00 | 91,900.00 | 86,600.00 | 91,500.00 | 91,500.00 | 3.74% | 185,299 |
| Feb 2, 2026 | 86,500.00 | 88,800.00 | 83,600.00 | 88,200.00 | 88,200.00 | 2.08% | 212,652 |
| Jan 30, 2026 | 90,800.00 | 90,800.00 | 86,200.00 | 86,400.00 | 86,400.00 | -0.12% | 72,661 |
| Jan 29, 2026 | 90,700.00 | 90,700.00 | 86,000.00 | 86,500.00 | 86,500.00 | -3.24% | 140,940 |
| Jan 28, 2026 | 88,000.00 | 91,800.00 | 86,000.00 | 89,400.00 | 89,400.00 | -1.11% | 73,759 |
| Jan 27, 2026 | 87,000.00 | 91,900.00 | 86,000.00 | 90,400.00 | 90,400.00 | 4.99% | 110,433 |
| Jan 26, 2026 | 90,000.00 | 93,800.00 | 86,100.00 | 86,100.00 | 86,100.00 | -4.33% | 232,011 |
| Jan 23, 2026 | 90,000.00 | 95,200.00 | 90,000.00 | 90,000.00 | 90,000.00 | -5.26% | 187,077 |
| Jan 22, 2026 | 101,300.00 | 101,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | -6.22% | 303,904 |
| Jan 21, 2026 | 100,000.00 | 104,000.00 | 95,000.00 | 101,300.00 | 101,300.00 | 1.30% | 130,252 |
| Jan 20, 2026 | 106,000.00 | 112,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -5.48% | 460,222 |
| Jan 19, 2026 | 123,700.00 | 123,700.00 | 102,000.00 | 105,800.00 | 105,800.00 | -5.96% | 486,904 |
| Jan 16, 2026 | 111,800.00 | 112,500.00 | 108,000.00 | 112,500.00 | 112,500.00 | 9.97% | 957,700 |
| Jan 15, 2026 | 93,200.00 | 102,300.00 | 93,000.00 | 102,300.00 | 102,300.00 | 10.00% | 642,924 |
| Jan 14, 2026 | 93,000.00 | 96,900.00 | 91,600.00 | 93,000.00 | 93,000.00 | - | 132,939 |
| Jan 13, 2026 | 94,500.00 | 94,500.00 | 92,400.00 | 93,000.00 | 93,000.00 | -0.53% | 61,849 |
| Jan 12, 2026 | 93,400.00 | 99,000.00 | 93,300.00 | 93,500.00 | 93,500.00 | - | 95,616 |
| Jan 9, 2026 | 97,900.00 | 97,900.00 | 93,300.00 | 93,500.00 | 93,500.00 | -2.60% | 78,973 |
| Jan 8, 2026 | 97,300.00 | 99,000.00 | 95,800.00 | 96,000.00 | 96,000.00 | -2.54% | 62,511 |
| Jan 7, 2026 | 98,200.00 | 99,000.00 | 97,500.00 | 98,500.00 | 98,500.00 | 0.61% | 130,173 |
| Jan 6, 2026 | 94,000.00 | 99,000.00 | 94,000.00 | 97,900.00 | 97,900.00 | 3.05% | 424,965 |
| Jan 5, 2026 | 96,400.00 | 98,800.00 | 95,000.00 | 95,000.00 | 95,000.00 | 2.15% | 63,757 |
| Dec 31, 2025 | 97,100.00 | 99,900.00 | 93,000.00 | 93,000.00 | 93,000.00 | -3.93% | 117,454 |
| Dec 30, 2025 | 103,000.00 | 103,000.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.21% | 242,640 |
| Dec 29, 2025 | 95,200.00 | 104,000.00 | 95,000.00 | 97,000.00 | 97,000.00 | 2.54% | 255,060 |
| Dec 26, 2025 | 85,900.00 | 94,600.00 | 82,100.00 | 94,600.00 | 94,600.00 | 10.00% | 567,366 |
| Dec 25, 2025 | 88,000.00 | 88,900.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.27% | 82,552 |
| Dec 24, 2025 | 89,000.00 | 89,300.00 | 87,900.00 | 88,000.00 | 88,000.00 | -1.46% | 53,953 |
| Dec 23, 2025 | 87,200.00 | 95,000.00 | 87,200.00 | 89,300.00 | 89,300.00 | -2.83% | 64,021 |
| Dec 22, 2025 | 92,500.00 | 92,500.00 | 91,300.00 | 91,900.00 | 91,900.00 | -0.65% | 25,208 |
| Dec 19, 2025 | 91,800.00 | 92,900.00 | 90,500.00 | 92,500.00 | 92,500.00 | 0.98% | 98,885 |
| Dec 18, 2025 | 90,400.00 | 93,400.00 | 90,000.00 | 91,600.00 | 91,600.00 | 2.35% | 80,542 |
| Dec 17, 2025 | 88,100.00 | 90,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | 1.70% | 68,208 |
| Dec 16, 2025 | 86,400.00 | 90,600.00 | 86,300.00 | 88,000.00 | 88,000.00 | 1.50% | 173,708 |
| Dec 15, 2025 | 89,000.00 | 92,400.00 | 86,000.00 | 86,700.00 | 86,700.00 | -2.58% | 88,702 |
| Dec 12, 2025 | 95,000.00 | 95,000.00 | 88,600.00 | 89,000.00 | 89,000.00 | -6.12% | 100,784 |
| Dec 11, 2025 | 86,200.00 | 96,900.00 | 86,200.00 | 94,800.00 | 94,800.00 | - | 48,614 |
| Dec 10, 2025 | 101,200.00 | 102,500.00 | 94,800.00 | 94,800.00 | 94,800.00 | -3.07% | 80,379 |
| Dec 9, 2025 | 102,100.00 | 102,900.00 | 96,500.00 | 97,800.00 | 97,800.00 | -3.93% | 84,762 |
| Dec 8, 2025 | 100,000.00 | 106,800.00 | 98,000.00 | 101,800.00 | 101,800.00 | 4.84% | 203,216 |
| Dec 5, 2025 | 89,000.00 | 97,100.00 | 89,000.00 | 97,100.00 | 97,100.00 | 9.97% | 190,477 |
| Dec 4, 2025 | 89,000.00 | 89,500.00 | 88,200.00 | 88,300.00 | 88,300.00 | 0.80% | 91,610 |
| Dec 3, 2025 | 87,800.00 | 90,400.00 | 87,600.00 | 87,600.00 | 87,600.00 | -0.23% | 103,207 |
| Dec 2, 2025 | 87,300.00 | 88,800.00 | 87,300.00 | 87,800.00 | 87,800.00 | -0.23% | 108,209 |
| Dec 1, 2025 | 89,700.00 | 90,000.00 | 87,500.00 | 88,000.00 | 88,000.00 | 0.23% | 72,364 |
| Nov 28, 2025 | 87,400.00 | 89,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 0.80% | 35,310 |
| Nov 27, 2025 | 87,800.00 | 89,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | -0.46% | 19,571 |
| Nov 26, 2025 | 86,300.00 | 89,900.00 | 86,300.00 | 87,500.00 | 87,500.00 | 1.04% | 71,740 |
| Nov 25, 2025 | 87,000.00 | 90,400.00 | 86,000.00 | 86,600.00 | 86,600.00 | -3.99% | 86,492 |
| Nov 24, 2025 | 90,000.00 | 91,700.00 | 90,000.00 | 90,200.00 | 90,200.00 | 0.22% | 78,499 |
| Nov 21, 2025 | 90,200.00 | 90,500.00 | 88,200.00 | 90,000.00 | 90,000.00 | 0.11% | 70,496 |
| Nov 20, 2025 | 90,000.00 | 92,000.00 | 88,200.00 | 89,900.00 | 89,900.00 | 1.01% | 37,122 |
| Nov 19, 2025 | 90,200.00 | 90,400.00 | 87,100.00 | 89,000.00 | 89,000.00 | -1.55% | 74,051 |
| Nov 18, 2025 | 86,800.00 | 92,000.00 | 85,800.00 | 90,400.00 | 90,400.00 | 4.15% | 130,790 |
| Nov 17, 2025 | 90,000.00 | 90,500.00 | 86,800.00 | 86,800.00 | 86,800.00 | -3.56% | 89,492 |
| Nov 14, 2025 | 86,000.00 | 92,000.00 | 86,000.00 | 90,000.00 | 90,000.00 | 3.69% | 81,522 |
| Nov 13, 2025 | 86,200.00 | 88,000.00 | 85,800.00 | 86,800.00 | 86,800.00 | 0.46% | 54,890 |
| Nov 12, 2025 | 85,000.00 | 90,200.00 | 84,000.00 | 86,400.00 | 86,400.00 | 1.77% | 88,170 |
| Nov 11, 2025 | 78,000.00 | 85,000.00 | 78,000.00 | 84,900.00 | 84,900.00 | 8.85% | 62,579 |
| Nov 10, 2025 | 78,800.00 | 80,000.00 | 75,000.00 | 78,000.00 | 78,000.00 | -1.27% | 101,845 |
| Nov 7, 2025 | 78,800.00 | 79,000.00 | 77,000.00 | 79,000.00 | 79,000.00 | -0.50% | 29,755 |
| Nov 6, 2025 | 76,200.00 | 80,900.00 | 76,200.00 | 79,400.00 | 79,400.00 | 0.76% | 20,771 |
| Nov 5, 2025 | 80,800.00 | 80,800.00 | 78,700.00 | 78,800.00 | 78,800.00 | -2.48% | 45,112 |
| Nov 4, 2025 | 81,100.00 | 81,200.00 | 79,000.00 | 80,800.00 | 80,800.00 | -0.25% | 62,831 |
| Nov 3, 2025 | 75,000.00 | 81,200.00 | 74,800.00 | 81,000.00 | 81,000.00 | 9.61% | 407,455 |
| Oct 31, 2025 | 72,300.00 | 73,900.00 | 71,700.00 | 73,900.00 | 73,900.00 | 2.21% | 147,439 |
| Oct 30, 2025 | 72,400.00 | 73,000.00 | 71,200.00 | 72,300.00 | 72,300.00 | 1.26% | 42,244 |
| Oct 29, 2025 | 71,200.00 | 72,100.00 | 70,600.00 | 71,400.00 | 71,400.00 | -1.52% | 45,679 |
| Oct 28, 2025 | 71,100.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | -0.68% | 48,573 |
| Oct 27, 2025 | 73,400.00 | 74,500.00 | 70,300.00 | 73,000.00 | 73,000.00 | -0.68% | 17,697 |
| Oct 24, 2025 | 75,000.00 | 75,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | 0.41% | 41,818 |
| Oct 23, 2025 | 70,000.00 | 73,500.00 | 70,000.00 | 73,200.00 | 73,200.00 | 7.33% | 150,183 |
| Oct 22, 2025 | 71,900.00 | 71,900.00 | 66,400.00 | 68,200.00 | 68,200.00 | 3.96% | 9,123 |
| Oct 21, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,600.00 | 65,600.00 | -0.61% | 23,240 |
| Oct 20, 2025 | 67,000.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.65% | 21,700 |
| Oct 17, 2025 | 68,300.00 | 68,300.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.73% | 8,050 |
| Oct 16, 2025 | 67,700.00 | 68,300.00 | 67,400.00 | 68,300.00 | 68,300.00 | -0.29% | 16,904 |
| Oct 15, 2025 | 67,000.00 | 68,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 0.44% | 3,274 |
| Oct 14, 2025 | 68,100.00 | 69,600.00 | 68,100.00 | 68,200.00 | 68,200.00 | 0.15% | 15,246 |
| Oct 13, 2025 | 69,500.00 | 69,500.00 | 68,100.00 | 68,100.00 | 68,100.00 | -2.01% | 10,496 |
| Oct 10, 2025 | 70,600.00 | 70,600.00 | 69,200.00 | 69,500.00 | 69,500.00 | 0.43% | 40,709 |
| Oct 9, 2025 | 68,800.00 | 69,200.00 | 68,000.00 | 69,200.00 | 69,200.00 | 0.44% | 31,089 |