PVI Holdings (HNX:PVI)
Vietnam
· Delayed Price · Currency is VND 74,700
-100 (-0.13%)
At close: Apr 28, 2026
PVI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76,400.00 | 76,400.00 | 74,700.00 | 74,700.00 | 74,700.00 | -0.13% | 12,793 |
| Apr 24, 2026 | 77,000.00 | 77,000.00 | 74,600.00 | 74,800.00 | 74,800.00 | -2.86% | 53,506 |
| Apr 23, 2026 | 77,200.00 | 77,600.00 | 75,400.00 | 77,000.00 | 77,000.00 | 0.26% | 15,549 |
| Apr 22, 2026 | 78,000.00 | 78,000.00 | 75,300.00 | 76,800.00 | 76,800.00 | -0.26% | 26,027 |
| Apr 21, 2026 | 78,400.00 | 78,400.00 | 76,800.00 | 77,000.00 | 77,000.00 | -1.28% | 61,612 |
| Apr 20, 2026 | 77,900.00 | 78,900.00 | 77,200.00 | 78,000.00 | 78,000.00 | 0.13% | 33,499 |
| Apr 17, 2026 | 78,000.00 | 78,500.00 | 77,000.00 | 77,900.00 | 77,900.00 | 1.17% | 45,636 |
| Apr 16, 2026 | 76,600.00 | 78,200.00 | 70,100.00 | 77,000.00 | 77,000.00 | -0.52% | 54,364 |
| Apr 15, 2026 | 78,200.00 | 78,900.00 | 77,300.00 | 77,400.00 | 77,400.00 | -1.02% | 66,088 |
| Apr 14, 2026 | 77,800.00 | 79,000.00 | 77,800.00 | 78,200.00 | 78,200.00 | 0.26% | 36,895 |
| Apr 13, 2026 | 77,000.00 | 78,500.00 | 76,000.00 | 78,000.00 | 78,000.00 | 0.13% | 27,516 |
| Apr 10, 2026 | 77,500.00 | 78,700.00 | 77,100.00 | 77,900.00 | 77,900.00 | 0.52% | 132,054 |
| Apr 9, 2026 | 79,800.00 | 79,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.27% | 58,483 |
| Apr 8, 2026 | 78,900.00 | 79,900.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1.29% | 49,496 |
| Apr 7, 2026 | 78,300.00 | 79,000.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.64% | 25,470 |
| Apr 6, 2026 | 81,100.00 | 81,100.00 | 78,000.00 | 78,000.00 | 78,000.00 | -3.94% | 115,280 |
| Apr 3, 2026 | 83,000.00 | 83,000.00 | 81,000.00 | 81,200.00 | 81,200.00 | - | 19,444 |
| Apr 2, 2026 | 79,900.00 | 82,500.00 | 79,000.00 | 81,200.00 | 81,200.00 | 1.63% | 157,374 |
| Apr 1, 2026 | 80,000.00 | 80,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | 0.13% | 29,067 |
| Mar 31, 2026 | 79,600.00 | 80,000.00 | 78,300.00 | 79,800.00 | 79,800.00 | 0.38% | 18,223 |
| Mar 30, 2026 | 79,100.00 | 79,500.00 | 77,200.00 | 79,500.00 | 79,500.00 | 0.51% | 39,241 |
| Mar 27, 2026 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | -1.13% | 35,166 |
| Mar 26, 2026 | 79,800.00 | 82,000.00 | 77,600.00 | 80,000.00 | 80,000.00 | 0.50% | 34,121 |
| Mar 25, 2026 | 79,500.00 | 79,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 2.98% | 46,878 |
| Mar 24, 2026 | 77,900.00 | 80,000.00 | 76,000.00 | 77,300.00 | 77,300.00 | 1.84% | 84,278 |
| Mar 23, 2026 | 77,000.00 | 79,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -0.91% | 39,490 |
| Mar 20, 2026 | 76,300.00 | 80,000.00 | 76,000.00 | 76,600.00 | 76,600.00 | - | 38,710 |
| Mar 19, 2026 | 77,600.00 | 77,600.00 | 75,900.00 | 76,600.00 | 76,600.00 | -0.65% | 30,682 |
| Mar 18, 2026 | 78,100.00 | 78,100.00 | 76,800.00 | 77,100.00 | 77,100.00 | -0.39% | 15,165 |
| Mar 17, 2026 | 76,700.00 | 79,000.00 | 76,700.00 | 77,400.00 | 77,400.00 | 0.91% | 15,414 |
| Mar 16, 2026 | 77,900.00 | 78,000.00 | 76,200.00 | 76,700.00 | 76,700.00 | 0.26% | 28,130 |
| Mar 13, 2026 | 78,200.00 | 78,800.00 | 76,500.00 | 76,500.00 | 76,500.00 | -2.17% | 38,252 |
| Mar 12, 2026 | 79,500.00 | 79,800.00 | 78,000.00 | 78,200.00 | 78,200.00 | -1.51% | 53,520 |
| Mar 11, 2026 | 78,700.00 | 80,000.00 | 78,100.00 | 79,400.00 | 79,400.00 | 0.89% | 34,586 |
| Mar 10, 2026 | 74,800.00 | 81,800.00 | 74,800.00 | 78,700.00 | 78,700.00 | 5.35% | 52,520 |
| Mar 9, 2026 | 80,200.00 | 80,200.00 | 74,700.00 | 74,700.00 | 74,700.00 | -10.00% | 389,746 |
| 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 |