Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 20,350
-50 (-0.25%)
At close: Nov 3, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20,450.00 | 20,450.00 | 19,900.00 | 20,350.00 | 20,350.00 | -0.25% | 71,238 |
| Nov 2, 2026 | 20,700.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.73% | 26,293 |
| Oct 30, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,550.00 | 20,550.00 | -1.20% | 7,012 |
| Oct 29, 2026 | 20,750.00 | 21,400.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.97% | 7,715 |
| Oct 28, 2026 | 20,800.00 | 20,800.00 | 20,550.00 | 20,600.00 | 20,600.00 | -0.48% | 8,037 |
| Oct 27, 2026 | 20,450.00 | 20,750.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.72% | 1,972 |
| Oct 26, 2026 | 20,500.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.21% | 33,227 |
| Oct 23, 2026 | 20,650.00 | 20,850.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.48% | 4,662 |
| Oct 22, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 1,418 |
| Oct 21, 2026 | 20,700.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.71% | 51,187 |
| Oct 20, 2026 | 20,500.00 | 20,600.00 | 20,150.00 | 20,450.00 | 20,450.00 | -0.49% | 1,365 |
| Oct 19, 2026 | 20,750.00 | 20,750.00 | 20,050.00 | 20,550.00 | 20,550.00 | -0.48% | 35,866 |
| Oct 16, 2026 | 20,550.00 | 20,700.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.24% | 6,783 |
| Oct 15, 2026 | 20,800.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | -0.96% | 10,888 |
| Oct 14, 2026 | 21,200.00 | 21,200.00 | 20,350.00 | 20,800.00 | 20,800.00 | 0.73% | 6,005 |
| 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 |