Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 21,900
+750 (3.55%)
At close: Aug 28, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 20,740.74 | 20,740.74 | 20,416.67 | 20,740.74 | 20,740.74 | 0.67% | 4,427 |
| Jul 29, 2026 | 20,231.48 | 20,648.15 | 20,185.19 | 20,601.85 | 20,601.85 | -0.22% | 4,320 |
| Jul 28, 2026 | 20,648.15 | 20,648.15 | 20,231.48 | 20,648.15 | 20,648.15 | - | 1,536 |
| Jul 27, 2026 | 20,694.44 | 20,740.74 | 20,648.15 | 20,648.15 | 20,648.15 | -0.45% | 2,526 |
| Jul 24, 2026 | 20,324.07 | 20,833.33 | 19,629.63 | 20,740.74 | 20,740.74 | 1.82% | 9,535 |
| Jul 23, 2026 | 20,972.22 | 21,296.30 | 20,972.22 | 21,296.30 | 20,370.37 | - | 620 |
| Jul 22, 2026 | 21,712.96 | 21,759.26 | 21,296.30 | 21,296.30 | 20,370.37 | -0.43% | 24,201 |
| Jul 21, 2026 | 21,527.78 | 21,527.78 | 21,064.82 | 21,388.89 | 20,458.94 | 0.65% | 3,707 |
| Jul 20, 2026 | 21,388.89 | 21,666.67 | 21,018.52 | 21,250.00 | 20,326.09 | -0.86% | 9,719 |
| Jul 17, 2026 | 21,666.67 | 21,666.67 | 21,296.30 | 21,435.19 | 20,503.22 | -1.49% | 4,189 |
| Jul 16, 2026 | 21,805.56 | 21,805.56 | 21,342.59 | 21,759.26 | 20,813.20 | -0.21% | 895 |
| Jul 15, 2026 | 21,851.85 | 21,898.15 | 21,064.82 | 21,805.56 | 20,857.49 | -0.21% | 6,865 |
| Jul 14, 2026 | 21,296.30 | 22,129.63 | 21,111.11 | 21,851.85 | 20,901.77 | 0.85% | 24,109 |
| Jul 13, 2026 | 22,592.59 | 22,592.59 | 21,342.59 | 21,666.67 | 20,724.64 | - | 3,542 |
| Jul 10, 2026 | 21,990.74 | 21,990.74 | 21,296.30 | 21,666.67 | 20,724.64 | 0.65% | 20,545 |
| Jul 9, 2026 | 21,064.82 | 21,527.78 | 21,064.82 | 21,527.78 | 20,591.79 | 1.53% | 9,181 |
| Jul 8, 2026 | 21,250.00 | 21,250.00 | 20,555.56 | 21,203.70 | 20,281.80 | 1.78% | 5,831 |
| Jul 7, 2026 | 21,296.30 | 21,296.30 | 20,555.56 | 20,833.33 | 19,927.54 | -0.66% | 2,083 |
| Jul 6, 2026 | 20,694.44 | 21,388.89 | 20,694.44 | 20,972.22 | 20,060.39 | 0.67% | 24,309 |
| Jul 3, 2026 | 21,018.52 | 21,111.11 | 20,740.74 | 20,833.33 | 19,927.54 | -1.32% | 7,834 |
| Jul 2, 2026 | 21,712.96 | 21,712.96 | 20,787.04 | 21,111.11 | 20,193.24 | 1.11% | 10,068 |
| Jul 1, 2026 | 21,296.30 | 21,296.30 | 20,879.63 | 20,879.63 | 19,971.82 | -1.96% | 4,319 |
| Jun 30, 2026 | 21,620.37 | 21,712.96 | 21,064.82 | 21,296.30 | 20,370.37 | -1.50% | 3,776 |
| Jun 29, 2026 | 21,296.30 | 21,944.44 | 21,111.11 | 21,620.37 | 20,680.35 | 1.52% | 14,424 |
| Jun 26, 2026 | 21,666.67 | 21,666.67 | 21,203.70 | 21,296.30 | 20,370.37 | -1.08% | 3,563 |
| Jun 25, 2026 | 21,759.26 | 21,759.26 | 20,972.22 | 21,527.78 | 20,591.79 | -0.21% | 2,057 |
| Jun 24, 2026 | 21,666.67 | 21,666.67 | 20,972.22 | 21,574.07 | 20,636.07 | -0.43% | 2,163 |
| Jun 23, 2026 | 21,250.00 | 21,666.67 | 20,833.33 | 21,666.67 | 20,724.64 | -0.43% | 5,027 |
| Jun 22, 2026 | 21,851.85 | 21,851.85 | 21,250.00 | 21,759.26 | 20,813.20 | -0.42% | 6,506 |