PVI Holdings (HNX:PVI)
Vietnam
· Delayed Price · Currency is VND 97,100
+8,800 (9.97%)
At close: Dec 5, 2025
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 68,000.00 | 69,000.00 | 68,000.00 | 68,900.00 | 68,900.00 | 0.15% | 46,971 |
| Oct 7, 2025 | 68,600.00 | 68,800.00 | 68,200.00 | 68,800.00 | 68,800.00 | -0.29% | 8,902 |
| Oct 6, 2025 | 67,900.00 | 69,900.00 | 66,500.00 | 69,000.00 | 69,000.00 | 1.62% | 97,541 |
| Oct 3, 2025 | 68,000.00 | 69,000.00 | 67,600.00 | 67,900.00 | 67,900.00 | 0.15% | 33,372 |
| Oct 2, 2025 | 69,000.00 | 72,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | -1.74% | 41,592 |
| Oct 1, 2025 | 70,000.00 | 70,100.00 | 68,600.00 | 69,000.00 | 69,000.00 | -5.48% | 58,770 |
| Sep 30, 2025 | 76,000.00 | 76,000.00 | 68,000.00 | 73,000.00 | 69,850.00 | -1.75% | 69,403 |
| Sep 29, 2025 | 78,500.00 | 78,500.00 | 73,000.00 | 74,300.00 | 71,093.90 | 0.81% | 49,187 |
| Sep 26, 2025 | 70,900.00 | 76,000.00 | 70,900.00 | 73,700.00 | 70,519.79 | 5.29% | 60,005 |
| Sep 25, 2025 | 69,600.00 | 70,400.00 | 69,600.00 | 70,000.00 | 66,979.45 | 0.72% | 27,305 |
| Sep 24, 2025 | 70,000.00 | 70,200.00 | 69,200.00 | 69,500.00 | 66,501.03 | -0.57% | 59,079 |
| Sep 23, 2025 | 71,000.00 | 71,000.00 | 69,200.00 | 69,900.00 | 66,883.77 | -0.14% | 34,456 |
| Sep 22, 2025 | 67,400.00 | 72,000.00 | 67,400.00 | 70,000.00 | 66,979.45 | 3.70% | 143,069 |
| Sep 19, 2025 | 67,500.00 | 68,000.00 | 67,000.00 | 67,500.00 | 64,587.33 | 0.90% | 42,422 |
| Sep 18, 2025 | 65,200.00 | 67,000.00 | 65,100.00 | 66,900.00 | 64,013.22 | -0.30% | 30,421 |
| Sep 17, 2025 | 67,400.00 | 67,400.00 | 66,900.00 | 67,100.00 | 64,204.59 | -0.15% | 18,430 |
| Sep 16, 2025 | 67,000.00 | 67,900.00 | 67,000.00 | 67,200.00 | 64,300.27 | 0.30% | 9,913 |
| Sep 15, 2025 | 67,400.00 | 68,000.00 | 66,700.00 | 67,000.00 | 64,108.90 | 0.75% | 36,300 |
| Sep 12, 2025 | 66,000.00 | 67,000.00 | 66,000.00 | 66,500.00 | 63,630.48 | 0.76% | 9,032 |
| Sep 11, 2025 | 65,700.00 | 66,000.00 | 65,300.00 | 66,000.00 | 63,152.05 | 0.76% | 15,200 |
| Sep 10, 2025 | 65,500.00 | 65,500.00 | 65,000.00 | 65,500.00 | 62,673.63 | 0.77% | 51,807 |
| Sep 9, 2025 | 64,500.00 | 65,000.00 | 64,500.00 | 65,000.00 | 62,195.21 | 0.93% | 9,000 |
| Sep 8, 2025 | 65,300.00 | 65,500.00 | 64,400.00 | 64,400.00 | 61,621.10 | -1.38% | 88,504 |
| Sep 5, 2025 | 65,400.00 | 65,600.00 | 65,300.00 | 65,300.00 | 62,482.26 | - | 106,749 |
| Sep 4, 2025 | 65,100.00 | 66,500.00 | 65,100.00 | 65,300.00 | 62,482.26 | -0.91% | 16,201 |
| Sep 3, 2025 | 66,000.00 | 67,000.00 | 65,100.00 | 65,900.00 | 63,056.37 | -1.05% | 21,400 |
| Aug 29, 2025 | 67,000.00 | 67,000.00 | 65,200.00 | 66,600.00 | 63,726.16 | - | 19,952 |
| Aug 28, 2025 | 65,000.00 | 67,000.00 | 65,000.00 | 66,600.00 | 63,726.16 | 2.62% | 18,491 |
| Aug 27, 2025 | 65,700.00 | 65,700.00 | 64,900.00 | 64,900.00 | 62,099.52 | 0.31% | 16,364 |
| Aug 26, 2025 | 64,900.00 | 64,900.00 | 64,100.00 | 64,700.00 | 61,908.15 | -0.15% | 29,272 |
| Aug 25, 2025 | 64,900.00 | 64,900.00 | 63,700.00 | 64,800.00 | 62,003.84 | -0.15% | 31,728 |
| Aug 22, 2025 | 65,700.00 | 66,300.00 | 64,300.00 | 64,900.00 | 62,099.52 | -2.26% | 24,851 |
| Aug 21, 2025 | 67,400.00 | 67,400.00 | 64,300.00 | 66,400.00 | 63,534.79 | 0.61% | 13,902 |
| Aug 20, 2025 | 67,000.00 | 67,000.00 | 61,000.00 | 66,000.00 | 63,152.05 | -1.64% | 38,551 |
| Aug 19, 2025 | 67,100.00 | 67,400.00 | 66,600.00 | 67,100.00 | 64,204.59 | - | 33,272 |
| Aug 18, 2025 | 67,500.00 | 68,000.00 | 66,300.00 | 67,100.00 | 64,204.59 | 1.67% | 92,930 |
| Aug 15, 2025 | 67,000.00 | 67,400.00 | 66,000.00 | 66,000.00 | 63,152.05 | -1.49% | 68,207 |
| Aug 14, 2025 | 66,300.00 | 68,000.00 | 66,100.00 | 67,000.00 | 64,108.90 | 1.06% | 75,063 |
| Aug 13, 2025 | 63,500.00 | 68,000.00 | 63,300.00 | 66,300.00 | 63,439.11 | 4.41% | 133,873 |
| Aug 12, 2025 | 63,100.00 | 64,500.00 | 63,100.00 | 63,500.00 | 60,759.93 | - | 93,920 |
| Aug 11, 2025 | 63,000.00 | 64,400.00 | 62,900.00 | 63,500.00 | 60,759.93 | -0.31% | 66,907 |
| Aug 8, 2025 | 64,000.00 | 64,900.00 | 62,500.00 | 63,700.00 | 60,951.30 | 0.79% | 68,946 |
| Aug 7, 2025 | 62,900.00 | 63,800.00 | 62,000.00 | 63,200.00 | 60,472.88 | -0.16% | 85,690 |
| Aug 6, 2025 | 64,200.00 | 65,000.00 | 62,300.00 | 63,300.00 | 60,568.56 | 0.16% | 20,709 |
| Aug 5, 2025 | 62,200.00 | 63,800.00 | 62,200.00 | 63,200.00 | 60,472.88 | 1.61% | 63,821 |
| Aug 4, 2025 | 62,800.00 | 63,000.00 | 62,000.00 | 62,200.00 | 59,516.03 | -0.96% | 81,441 |
| Aug 1, 2025 | 61,700.00 | 63,900.00 | 61,300.00 | 62,800.00 | 60,090.14 | 0.96% | 39,804 |
| Jul 31, 2025 | 62,900.00 | 62,900.00 | 61,700.00 | 62,200.00 | 59,516.03 | -0.80% | 5,838 |
| Jul 30, 2025 | 63,400.00 | 63,400.00 | 62,000.00 | 62,700.00 | 59,994.45 | 1.13% | 24,654 |
| Jul 29, 2025 | 64,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 59,324.66 | -2.82% | 63,400 |
| Jul 28, 2025 | 62,800.00 | 64,000.00 | 62,700.00 | 63,800.00 | 61,046.99 | 1.59% | 46,438 |
| Jul 25, 2025 | 65,000.00 | 65,000.00 | 62,800.00 | 62,800.00 | 60,090.14 | -2.48% | 62,162 |
| Jul 24, 2025 | 63,500.00 | 65,400.00 | 62,800.00 | 64,400.00 | 61,621.10 | 4.55% | 102,762 |
| Jul 23, 2025 | 59,800.00 | 62,800.00 | 59,800.00 | 61,600.00 | 58,941.92 | 3.53% | 142,740 |
| Jul 22, 2025 | 58,900.00 | 59,500.00 | 58,500.00 | 59,500.00 | 56,932.53 | 0.85% | 43,481 |
| Jul 21, 2025 | 58,000.00 | 59,100.00 | 57,700.00 | 59,000.00 | 56,454.11 | - | 41,240 |
| Jul 18, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 59,000.00 | 56,454.11 | - | 15,551 |
| Jul 17, 2025 | 58,600.00 | 59,800.00 | 58,200.00 | 59,000.00 | 56,454.11 | 1.72% | 41,779 |