Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 20,650
-250 (-1.20%)
At close: Oct 13, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 20,500.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.20% | 923 |
| Oct 12, 2026 | 21,200.00 | 21,200.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.48% | 7,376 |
| Oct 9, 2026 | 21,050.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | -0.47% | 9,518 |
| Oct 8, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.24% | 6,300 |
| Oct 7, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 21,050.00 | 21,050.00 | -0.24% | 10,406 |
| Oct 6, 2026 | 21,350.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.48% | 1,376 |
| Oct 5, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | -2.33% | 12,005 |
| Oct 2, 2026 | 21,100.00 | 21,850.00 | 20,900.00 | 21,500.00 | 21,500.00 | -1.83% | 14,071 |
| Oct 1, 2026 | 21,500.00 | 22,200.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.23% | 6,189 |
| Sep 30, 2026 | 21,850.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,950.00 | -1.13% | 11,975 |
| Sep 29, 2026 | 22,500.00 | 22,500.00 | 21,450.00 | 22,200.00 | 22,200.00 | -0.45% | 4,999 |
| Sep 28, 2026 | 21,500.00 | 22,450.00 | 21,450.00 | 22,300.00 | 22,300.00 | - | 5,775 |
| Sep 25, 2026 | 21,850.00 | 22,600.00 | 21,300.00 | 22,300.00 | 22,300.00 | 2.06% | 11,036 |
| Sep 24, 2026 | 22,450.00 | 22,450.00 | 21,400.00 | 21,850.00 | 21,850.00 | -0.46% | 4,760 |
| Sep 23, 2026 | 21,250.00 | 22,700.00 | 21,250.00 | 21,950.00 | 21,950.00 | 3.29% | 4,317 |
| Sep 22, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - | 520 |
| Sep 21, 2026 | 21,050.00 | 21,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 307 |
| Sep 18, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 255 |
| Sep 17, 2026 | 21,350.00 | 21,350.00 | 20,850.00 | 21,300.00 | 21,300.00 | - | 6,101 |
| Sep 16, 2026 | 20,750.00 | 21,350.00 | 20,750.00 | 21,300.00 | 21,300.00 | -2.74% | 397 |
| Sep 15, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 2.82% | 138 |
| Sep 14, 2026 | 20,700.00 | 21,800.00 | 20,600.00 | 21,300.00 | 21,300.00 | -0.47% | 3,305 |
| Sep 11, 2026 | 21,650.00 | 21,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | -1.15% | 2,556 |
| Sep 10, 2026 | 21,300.00 | 22,700.00 | 21,200.00 | 21,650.00 | 21,650.00 | 1.41% | 2,743 |
| Sep 9, 2026 | 21,400.00 | 21,400.00 | 21,000.00 | 21,350.00 | 21,350.00 | - | 7,200 |
| Sep 8, 2026 | 20,850.00 | 21,350.00 | 20,750.00 | 21,350.00 | 21,350.00 | -0.47% | 8,400 |
| Sep 7, 2026 | 21,850.00 | 21,850.00 | 21,150.00 | 21,450.00 | 21,450.00 | - | 1,945 |
| Sep 4, 2026 | 21,950.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 2,802 |
| Sep 3, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.28% | 8,137 |
| Aug 28, 2026 | 21,900.00 | 22,600.00 | 21,350.00 | 21,900.00 | 21,900.00 | 3.55% | 3,467 |
| Aug 27, 2026 | 21,900.00 | 21,900.00 | 21,100.00 | 21,150.00 | 21,150.00 | -3.42% | 4,702 |
| Aug 26, 2026 | 21,650.00 | 22,250.00 | 21,000.00 | 21,900.00 | 21,900.00 | 1.15% | 7,215 |
| Aug 25, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,650.00 | 21,650.00 | -1.14% | 4,021 |
| Aug 24, 2026 | 21,900.00 | 21,950.00 | 21,650.00 | 21,900.00 | 21,900.00 | - | 6,016 |
| Aug 21, 2026 | 21,700.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 0.69% | 2,449 |
| Aug 20, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1.87% | 652 |
| Aug 19, 2026 | 21,500.00 | 21,500.00 | 21,150.00 | 21,350.00 | 21,350.00 | -0.70% | 2,411 |
| Aug 18, 2026 | 21,450.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.60% | 6,515 |
| Aug 17, 2026 | 21,100.00 | 22,250.00 | 21,100.00 | 21,850.00 | 21,850.00 | - | 2,285 |
| Aug 14, 2026 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.35% | 2,556 |
| Aug 13, 2026 | 22,100.00 | 22,500.00 | 21,900.00 | 22,150.00 | 22,150.00 | -1.12% | 2,576 |
| Aug 12, 2026 | 22,700.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.32% | 14,278 |
| Aug 11, 2026 | 23,450.00 | 23,450.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 4,059 |
| Aug 10, 2026 | 22,800.00 | 23,500.00 | 22,600.00 | 22,800.00 | 22,800.00 | 1.13% | 10,596 |
| Aug 7, 2026 | 21,666.67 | 22,777.78 | 21,296.30 | 22,546.30 | 22,546.30 | 5.87% | 77,251 |
| Aug 6, 2026 | 21,759.26 | 21,759.26 | 21,250.00 | 21,296.30 | 21,296.30 | -0.22% | 8,640 |
| Aug 5, 2026 | 21,712.96 | 21,712.96 | 21,111.11 | 21,342.59 | 21,342.59 | - | 8,110 |
| Aug 4, 2026 | 21,481.48 | 21,481.48 | 20,833.33 | 21,342.59 | 21,342.59 | 0.22% | 2,723 |
| Aug 3, 2026 | 21,111.11 | 21,759.26 | 21,111.11 | 21,296.30 | 21,296.30 | 1.10% | 5,108 |
| Jul 31, 2026 | 20,740.74 | 21,944.44 | 20,370.37 | 21,064.82 | 21,064.81 | 1.56% | 11,131 |