Power Engineering Consulting Joint Stock Company 3 (HNX:TV3)
Vietnam · Delayed Price · Currency is VND 17,500
-300 (-1.69%)
At close: Sep 24, 2025
HNX:TV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 120 |
| Sep 22, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.26% | 200 |
| Sep 19, 2025 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 5.75% | 435 |
| Sep 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.14% | 200 |
| Sep 15, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 200 |
| Sep 12, 2025 | 17,700.00 | 17,700.00 | 16,200.00 | 17,500.00 | 17,500.00 | -2.78% | 3,800 |
| Sep 10, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 110,000 |
| Sep 9, 2025 | 16,800.00 | 18,400.00 | 16,800.00 | 18,400.00 | 18,400.00 | 9.52% | 13,500 |
| Sep 3, 2025 | 16,300.00 | 16,800.00 | 15,600.00 | 16,800.00 | 16,800.00 | -1.18% | 3,000 |
| Aug 29, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,100 |
| Aug 28, 2025 | 17,000.00 | 17,700.00 | 16,700.00 | 17,000.00 | 17,000.00 | 2.41% | 36,600 |
| Aug 27, 2025 | 16,600.00 | 16,600.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 12,418 |
| Aug 26, 2025 | 16,500.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | - | 12,707 |
| Aug 25, 2025 | 16,100.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | -1.78% | 8,800 |
| Aug 22, 2025 | 16,300.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | - | 10,501 |
| Aug 21, 2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 3,751 |
| Aug 20, 2025 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 28,100 |
| Aug 19, 2025 | 16,300.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | 4.38% | 27,630 |
| Aug 18, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 8,610 |
| Aug 15, 2025 | 16,000.00 | 16,300.00 | 15,400.00 | 16,300.00 | 16,300.00 | 1.88% | 6,501 |
| Aug 14, 2025 | 16,200.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | -1.84% | 5,828 |
| Aug 13, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.61% | 19,630 |
| Aug 12, 2025 | 16,000.00 | 16,400.00 | 15,700.00 | 16,400.00 | 16,400.00 | 2.50% | 23,430 |
| Aug 11, 2025 | 15,500.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 3.23% | 22,500 |
| Aug 8, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | -3.13% | 14,402 |
| Aug 7, 2025 | 15,600.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.44% | 22,018 |
| Aug 6, 2025 | 15,100.00 | 16,600.00 | 15,100.00 | 16,400.00 | 16,400.00 | 8.61% | 23,311 |
| Aug 5, 2025 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 35,814 |
| Aug 4, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 5,613 |
| Aug 1, 2025 | 14,000.00 | 15,100.00 | 14,000.00 | 15,100.00 | 15,100.00 | 9.42% | 134,901 |
| Jul 31, 2025 | 12,800.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,800.00 | 9.52% | 94,200 |
| Jul 30, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 20,402 |
| Jul 29, 2025 | 12,200.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | - | 65,105 |
| Jul 28, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.00% | 86,703 |
| Jul 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 16,545 |
| Jul 24, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 31,900 |
| Jul 23, 2025 | 11,800.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 2.56% | 45,400 |
| Jul 22, 2025 | 11,300.00 | 11,700.00 | 11,100.00 | 11,700.00 | 11,700.00 | - | 13,308 |
| Jul 21, 2025 | 11,400.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 3.54% | 7,330 |
| Jul 18, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | -2.59% | 25,710 |
| Jul 17, 2025 | 12,000.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | -2.52% | 20,221 |
| Jul 16, 2025 | 11,600.00 | 12,400.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 33,429 |
| Jul 15, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,300.00 | -1.67% | 27,500 |
| Jul 14, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,491.53 | 0.84% | 23,296 |
| Jul 11, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,395.76 | 1.71% | 12,800 |
| Jul 10, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,204.24 | -0.85% | 21,000 |
| Jul 9, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,300.00 | 2.61% | 23,100 |
| Jul 8, 2025 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,012.71 | -0.86% | 28,700 |
| Jul 7, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,108.48 | - | 9,800 |
| Jul 4, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,108.48 | - | 4,002 |