Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 24,600
+350 (1.44%)
At close: Feb 9, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 24,500.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.44% | 70,478 |
| Feb 6, 2026 | 24,550.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | -1.22% | 82,019 |
| Feb 5, 2026 | 25,450.00 | 25,900.00 | 23,700.00 | 24,550.00 | 24,550.00 | -3.16% | 118,277 |
| Feb 4, 2026 | 25,900.00 | 25,950.00 | 25,100.00 | 25,350.00 | 25,350.00 | 0.40% | 179,760 |
| Feb 3, 2026 | 26,500.00 | 26,500.00 | 25,200.00 | 25,250.00 | 25,250.00 | 0.60% | 219,389 |
| Feb 2, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 6.81% | 328,765 |
| Jan 30, 2026 | 22,500.00 | 23,700.00 | 22,450.00 | 23,500.00 | 23,500.00 | 4.68% | 114,708 |
| Jan 29, 2026 | 22,600.00 | 22,600.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 36,650 |
| Jan 28, 2026 | 22,750.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | - | 34,312 |
| Jan 27, 2026 | 22,950.00 | 22,950.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.44% | 17,632 |
| Jan 26, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,550.00 | 22,550.00 | -1.10% | 51,973 |
| Jan 23, 2026 | 22,700.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.56% | 54,208 |
| Jan 22, 2026 | 22,400.00 | 23,200.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.54% | 89,811 |
| Jan 21, 2026 | 23,550.00 | 23,550.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.15% | 103,558 |
| 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 |