Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 24,900
+600 (2.47%)
At close: Mar 20, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24,950.00 | 25,500.00 | 23,450.00 | 24,900.00 | 24,900.00 | 2.47% | 42,149 |
| Mar 19, 2026 | 24,050.00 | 24,400.00 | 23,800.00 | 24,300.00 | 24,300.00 | -0.41% | 20,341 |
| Mar 18, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.21% | 21,143 |
| Mar 17, 2026 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.61% | 27,906 |
| Mar 16, 2026 | 25,700.00 | 25,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 26,379 |
| Mar 13, 2026 | 25,500.00 | 25,500.00 | 24,550.00 | 25,000.00 | 25,000.00 | - | 61,763 |
| Mar 12, 2026 | 25,450.00 | 25,450.00 | 24,450.00 | 25,000.00 | 25,000.00 | -0.60% | 43,904 |
| Mar 11, 2026 | 25,150.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | - | 48,993 |
| Mar 10, 2026 | 24,800.00 | 25,200.00 | 23,950.00 | 25,150.00 | 25,150.00 | 3.50% | 83,046 |
| Mar 9, 2026 | 25,450.00 | 26,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.90% | 135,493 |
| Mar 6, 2026 | 26,700.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.61% | 40,024 |
| Mar 5, 2026 | 27,450.00 | 27,450.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 54,843 |
| Mar 4, 2026 | 27,300.00 | 28,000.00 | 25,650.00 | 27,000.00 | 27,000.00 | -1.10% | 85,314 |
| Mar 3, 2026 | 27,600.00 | 28,500.00 | 26,600.00 | 27,300.00 | 27,300.00 | -0.73% | 72,354 |
| Mar 2, 2026 | 26,000.00 | 28,000.00 | 25,800.00 | 27,500.00 | 27,500.00 | 4.56% | 139,849 |
| Feb 27, 2026 | 26,200.00 | 26,350.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.57% | 94,420 |
| Feb 26, 2026 | 26,300.00 | 26,600.00 | 25,750.00 | 26,150.00 | 26,150.00 | 1.16% | 106,282 |
| Feb 25, 2026 | 24,700.00 | 26,400.00 | 24,400.00 | 25,850.00 | 25,850.00 | 4.66% | 130,318 |
| Feb 24, 2026 | 25,100.00 | 25,100.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.80% | 36,411 |
| Feb 23, 2026 | 25,150.00 | 25,150.00 | 24,450.00 | 24,900.00 | 24,900.00 | 2.68% | 36,491 |
| Feb 13, 2026 | 24,200.00 | 24,650.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.22% | 12,054 |
| Feb 12, 2026 | 24,700.00 | 24,700.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.20% | 1,950 |
| Feb 11, 2026 | 24,900.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.61% | 21,166 |
| Feb 10, 2026 | 25,250.00 | 25,250.00 | 23,650.00 | 24,450.00 | 24,450.00 | -0.61% | 72,374 |
| 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 |