Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 23,300
-900 (-3.72%)
At close: Jan 19, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 22,800.00 | 23,300.00 | 23,300.00 | - | 95,907 |
| Jan 19, 2026 | 24,600.00 | 25,200.00 | 22,600.00 | 23,300.00 | 23,300.00 | -3.72% | 229,957 |
| Jan 16, 2026 | 22,450.00 | 24,700.00 | 22,450.00 | 24,200.00 | 24,200.00 | 4.76% | 209,532 |
| Jan 15, 2026 | 22,900.00 | 23,100.00 | 22,100.00 | 23,100.00 | 23,100.00 | 6.94% | 331,526 |
| Jan 14, 2026 | 21,700.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 133,466 |
| Jan 13, 2026 | 21,100.00 | 21,700.00 | 20,650.00 | 21,300.00 | 21,300.00 | 0.95% | 69,781 |
| Jan 12, 2026 | 22,200.00 | 22,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 89,578 |
| Jan 9, 2026 | 21,700.00 | 22,300.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 164,627 |
| Jan 8, 2026 | 22,100.00 | 22,100.00 | 21,000.00 | 21,450.00 | 21,450.00 | 2.14% | 167,129 |
| Jan 7, 2026 | 19,850.00 | 21,050.00 | 19,850.00 | 21,000.00 | 21,000.00 | 6.60% | 148,209 |
| Jan 6, 2026 | 19,200.00 | 19,750.00 | 19,200.00 | 19,700.00 | 19,700.00 | 1.29% | 27,600 |
| Jan 5, 2026 | 19,200.00 | 19,450.00 | 19,150.00 | 19,450.00 | 19,450.00 | - | 2,500 |
| Dec 31, 2025 | 19,250.00 | 19,450.00 | 19,250.00 | 19,450.00 | 19,450.00 | - | 4,207 |
| Dec 30, 2025 | 19,350.00 | 19,450.00 | 19,300.00 | 19,450.00 | 19,450.00 | 0.52% | 9,228 |
| Dec 29, 2025 | 19,300.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.26% | 5,200 |
| Dec 26, 2025 | 19,100.00 | 19,450.00 | 19,100.00 | 19,300.00 | 19,300.00 | -1.03% | 2,700 |
| Dec 25, 2025 | 19,250.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | - | 27,734 |
| Dec 24, 2025 | 19,850.00 | 19,850.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.26% | 4,706 |
| Dec 23, 2025 | 19,350.00 | 19,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | 0.52% | 1,423 |
| Dec 22, 2025 | 19,400.00 | 19,400.00 | 19,250.00 | 19,350.00 | 19,350.00 | -0.51% | 37,201 |
| Dec 19, 2025 | 19,500.00 | 19,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | -0.51% | 5,800 |
| Dec 18, 2025 | 19,400.00 | 19,550.00 | 19,350.00 | 19,550.00 | 19,550.00 | -1.51% | 4,200 |
| Dec 17, 2025 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.28% | 150 |
| Dec 16, 2025 | 19,600.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1.03% | 4,701 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.26% | 3,942 |
| Dec 12, 2025 | 19,350.00 | 19,600.00 | 19,350.00 | 19,450.00 | 19,450.00 | -0.26% | 3,128 |
| Dec 11, 2025 | 19,600.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.30% | 12,802 |
| Dec 10, 2025 | 19,800.00 | 19,800.00 | 19,200.00 | 19,250.00 | 19,250.00 | -2.04% | 26,355 |
| Dec 9, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | -0.25% | 11,775 |
| Dec 8, 2025 | 19,750.00 | 19,850.00 | 19,350.00 | 19,700.00 | 19,700.00 | 0.25% | 19,976 |
| Dec 5, 2025 | 19,400.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | 1.55% | 8,611 |
| Dec 4, 2025 | 19,300.00 | 19,700.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.26% | 17,805 |
| Dec 3, 2025 | 19,700.00 | 19,700.00 | 19,150.00 | 19,300.00 | 19,300.00 | -2.03% | 12,002 |
| Dec 2, 2025 | 19,450.00 | 19,700.00 | 19,150.00 | 19,700.00 | 19,700.00 | 1.03% | 10,640 |
| Dec 1, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 17,330 |
| Nov 28, 2025 | 19,450.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 6,015 |
| Nov 27, 2025 | 19,750.00 | 19,750.00 | 19,350.00 | 19,500.00 | 19,500.00 | -0.76% | 2,904 |
| Nov 26, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | -0.51% | 3,431 |
| Nov 25, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,750.00 | 19,750.00 | -0.50% | 5,320 |
| Nov 24, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,850.00 | 19,850.00 | 0.51% | 1,757 |
| Nov 21, 2025 | 19,950.00 | 20,300.00 | 19,500.00 | 19,750.00 | 19,750.00 | 1.02% | 28,754 |
| Nov 20, 2025 | 19,550.00 | 19,900.00 | 19,500.00 | 19,550.00 | 19,550.00 | -1.26% | 8,750 |
| Nov 19, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | -0.50% | 8,300 |
| Nov 18, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.50% | 10,543 |
| Nov 17, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 2.04% | 21,962 |
| Nov 14, 2025 | 19,800.00 | 19,950.00 | 19,300.00 | 19,600.00 | 19,600.00 | - | 7,320 |
| Nov 13, 2025 | 19,550.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.26% | 7,956 |
| Nov 12, 2025 | 19,500.00 | 19,950.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.26% | 9,349 |
| Nov 11, 2025 | 19,400.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -1.76% | 12,059 |
| Nov 7, 2025 | 19,800.00 | 19,850.00 | 19,700.00 | 19,850.00 | 19,850.00 | -0.50% | 4,820 |