Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 22,500
-300 (-1.32%)
At close: Jul 3, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 22,700.00 | 22,800.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.32% | 7,255 |
| Jul 2, 2026 | 23,450.00 | 23,450.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.11% | 9,324 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 4,000 |
| Jun 30, 2026 | 23,350.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | -1.50% | 3,498 |
| Jun 29, 2026 | 23,000.00 | 23,700.00 | 22,800.00 | 23,350.00 | 23,350.00 | 1.52% | 13,357 |
| Jun 26, 2026 | 23,400.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.08% | 3,300 |
| Jun 25, 2026 | 23,500.00 | 23,500.00 | 22,650.00 | 23,250.00 | 23,250.00 | -0.21% | 1,906 |
| Jun 24, 2026 | 23,400.00 | 23,400.00 | 22,650.00 | 23,300.00 | 23,300.00 | -0.43% | 2,004 |
| Jun 23, 2026 | 22,950.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,400.00 | -0.43% | 4,656 |
| Jun 22, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | -0.42% | 6,025 |
| Jun 19, 2026 | 23,150.00 | 23,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.63% | 2,581 |
| Jun 18, 2026 | 24,200.00 | 24,200.00 | 23,250.00 | 23,750.00 | 23,750.00 | - | 3,097 |
| Jun 17, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 6,784 |
| Jun 16, 2026 | 22,900.00 | 23,900.00 | 22,850.00 | 23,900.00 | 23,900.00 | 4.37% | 18,768 |
| Jun 15, 2026 | 23,200.00 | 23,200.00 | 22,450.00 | 22,900.00 | 22,900.00 | -1.51% | 13,360 |
| Jun 12, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | - | 5,710 |
| Jun 11, 2026 | 23,300.00 | 23,300.00 | 23,100.00 | 23,250.00 | 23,250.00 | -0.21% | 718 |
| Jun 10, 2026 | 23,400.00 | 23,950.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.64% | 5,943 |
| Jun 9, 2026 | 22,600.00 | 23,550.00 | 22,400.00 | 23,450.00 | 23,450.00 | 3.76% | 6,049 |
| Jun 8, 2026 | 24,400.00 | 24,400.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.31% | 19,042 |
| Jun 5, 2026 | 22,500.00 | 23,000.00 | 22,300.00 | 22,900.00 | 22,900.00 | -0.87% | 3,310 |
| Jun 4, 2026 | 23,050.00 | 23,450.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.43% | 11,286 |
| Jun 3, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | -1.29% | 3,088 |
| Jun 2, 2026 | 23,700.00 | 23,700.00 | 22,300.00 | 23,300.00 | 23,300.00 | -1.06% | 17,707 |
| Jun 1, 2026 | 23,350.00 | 24,000.00 | 22,650.00 | 23,550.00 | 23,550.00 | 2.39% | 1,394 |
| May 29, 2026 | 23,200.00 | 23,350.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 53,529 |
| May 28, 2026 | 23,700.00 | 23,700.00 | 23,150.00 | 23,400.00 | 23,400.00 | -0.43% | 2,310 |
| May 27, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 0.86% | 4,124 |
| May 26, 2026 | 23,400.00 | 23,650.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.43% | 9,391 |
| May 25, 2026 | 23,850.00 | 23,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | -0.21% | 14,152 |
| May 22, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,450.00 | 0.86% | 16,100 |
| May 21, 2026 | 24,800.00 | 24,800.00 | 23,200.00 | 23,250.00 | 23,250.00 | -2.52% | 12,040 |
| May 20, 2026 | 23,950.00 | 24,500.00 | 23,100.00 | 23,850.00 | 23,850.00 | -0.63% | 18,815 |
| May 19, 2026 | 24,800.00 | 24,800.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 27,155 |
| May 18, 2026 | 23,600.00 | 25,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.91% | 37,516 |
| May 15, 2026 | 23,250.00 | 23,800.00 | 23,100.00 | 23,550.00 | 23,550.00 | 0.64% | 14,239 |
| May 14, 2026 | 22,700.00 | 23,600.00 | 22,700.00 | 23,400.00 | 23,400.00 | - | 5,875 |
| May 13, 2026 | 23,100.00 | 23,900.00 | 23,100.00 | 23,400.00 | 23,400.00 | -0.85% | 10,600 |
| May 12, 2026 | 23,500.00 | 23,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.21% | 15,603 |
| May 11, 2026 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.46% | 16,450 |
| May 8, 2026 | 24,350.00 | 24,350.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.42% | 3,301 |
| May 7, 2026 | 24,300.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 9,310 |
| May 6, 2026 | 23,600.00 | 23,950.00 | 23,600.00 | 23,900.00 | 23,900.00 | - | 15,600 |
| May 5, 2026 | 23,950.00 | 24,100.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.21% | 11,721 |
| May 4, 2026 | 24,450.00 | 24,500.00 | 23,650.00 | 23,950.00 | 23,950.00 | - | 18,704 |
| Apr 29, 2026 | 24,050.00 | 24,400.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.21% | 3,327 |
| Apr 28, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.21% | 6,520 |
| Apr 24, 2026 | 24,300.00 | 24,400.00 | 23,500.00 | 24,050.00 | 24,050.00 | -0.21% | 5,323 |
| Apr 23, 2026 | 24,050.00 | 24,500.00 | 23,550.00 | 24,100.00 | 24,100.00 | - | 45,865 |
| Apr 22, 2026 | 23,850.00 | 25,000.00 | 23,850.00 | 24,100.00 | 24,100.00 | 2.34% | 26,701 |