Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 20,200
-200 (-0.98%)
At close: Oct 31, 2025
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20,450.00 | 20,450.00 | 19,800.00 | 20,200.00 | 20,200.00 | -0.98% | 2,149 |
| Oct 30, 2025 | 20,550.00 | 20,550.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 200 |
| Oct 29, 2025 | 19,600.00 | 20,400.00 | 19,600.00 | 20,400.00 | 20,400.00 | 2.26% | 8,677 |
| Oct 28, 2025 | 20,000.00 | 20,050.00 | 19,700.00 | 19,950.00 | 19,950.00 | - | 6,249 |
| Oct 27, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 1,821 |
| Oct 24, 2025 | 20,600.00 | 20,600.00 | 19,750.00 | 19,950.00 | 19,950.00 | - | 8,659 |
| Oct 23, 2025 | 20,000.00 | 20,000.00 | 19,800.00 | 19,950.00 | 19,950.00 | -0.25% | 16,029 |
| Oct 22, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 0.50% | 13,444 |
| Oct 21, 2025 | 19,300.00 | 20,000.00 | 19,250.00 | 19,900.00 | 19,900.00 | 3.65% | 19,449 |
| Oct 20, 2025 | 20,050.00 | 20,100.00 | 19,200.00 | 19,200.00 | 19,200.00 | -5.42% | 10,918 |
| Oct 17, 2025 | 20,150.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 4,922 |
| Oct 16, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.98% | 13,019 |
| Oct 15, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.49% | 11,280 |
| Oct 14, 2025 | 20,450.00 | 20,600.00 | 19,050.00 | 20,300.00 | 20,300.00 | -0.73% | 25,584 |
| Oct 13, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 1,924 |
| Oct 10, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 11,522 |
| Oct 9, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 9,119 |
| Oct 8, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 3,405 |
| Oct 7, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 24,851 |
| Oct 6, 2025 | 21,050.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.95% | 14,002 |
| Oct 3, 2025 | 20,650.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.24% | 1,839 |
| Oct 2, 2025 | 21,550.00 | 21,550.00 | 20,650.00 | 20,950.00 | 20,950.00 | 1.45% | 924 |
| Oct 1, 2025 | 20,600.00 | 20,950.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.67% | 13,314 |
| Sep 30, 2025 | 21,400.00 | 21,800.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.87% | 46,706 |
| Sep 29, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.38% | 46,042 |
| Sep 26, 2025 | 21,350.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.40% | 98,831 |
| Sep 25, 2025 | 21,750.00 | 22,000.00 | 20,850.00 | 21,400.00 | 21,400.00 | 3.38% | 39,972 |
| Sep 24, 2025 | 20,700.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 9,401 |
| Sep 23, 2025 | 20,500.00 | 20,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 12,952 |
| Sep 22, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.49% | 9,635 |
| Sep 19, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 734 |
| Sep 18, 2025 | 20,250.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.49% | 2,660 |
| Sep 17, 2025 | 20,650.00 | 20,700.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.24% | 7,401 |
| Sep 16, 2025 | 20,650.00 | 20,700.00 | 20,600.00 | 20,650.00 | 20,650.00 | - | 3,130 |
| Sep 15, 2025 | 20,450.00 | 21,450.00 | 20,400.00 | 20,650.00 | 20,650.00 | 2.23% | 25,942 |
| Sep 12, 2025 | 20,200.00 | 20,450.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.22% | 12,986 |
| Sep 11, 2025 | 20,700.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | - | 11,420 |
| Sep 10, 2025 | 20,450.00 | 20,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | 0.25% | 2,610 |
| Sep 9, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 7,810 |
| Sep 8, 2025 | 20,300.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 11,914 |
| Sep 5, 2025 | 20,450.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.73% | 12,230 |
| Sep 4, 2025 | 20,500.00 | 20,700.00 | 20,400.00 | 20,650.00 | 20,650.00 | - | 30,543 |
| Sep 3, 2025 | 20,450.00 | 20,700.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.48% | 7,026 |
| Aug 29, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 20,750.00 | 20,750.00 | 0.24% | 12,645 |
| Aug 28, 2025 | 20,500.00 | 20,750.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 9,951 |
| Aug 27, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.24% | 17,202 |
| Aug 26, 2025 | 20,550.00 | 20,700.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.49% | 16,630 |
| Aug 25, 2025 | 20,950.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 13,298 |
| Aug 22, 2025 | 20,800.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | -1.20% | 27,376 |
| Aug 21, 2025 | 21,000.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.24% | 19,355 |