HOSE:PGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	21,435.19	21,944.44	21,296.30	21,851.85	20,901.77	-0.63%	2,786
Jun 18, 2026	22,407.41	22,407.41	21,527.78	21,990.74	21,034.62	-	3,343
Jun 17, 2026	22,129.63	22,129.63	21,851.85	21,990.74	21,034.62	-0.63%	7,325
Jun 16, 2026	21,203.70	22,129.63	21,157.41	22,129.63	21,167.47	4.37%	20,268
Jun 15, 2026	21,481.48	21,481.48	20,787.04	21,203.70	20,281.80	-1.51%	14,427
Jun 12, 2026	21,666.67	21,666.67	21,296.30	21,527.78	20,591.79	-	6,165
Jun 11, 2026	21,574.07	21,574.07	21,388.89	21,527.78	20,591.79	-0.21%	774
Jun 10, 2026	21,666.67	22,175.93	21,203.70	21,574.07	20,636.07	-0.64%	6,417
Jun 9, 2026	20,925.93	21,805.56	20,740.74	21,712.96	20,768.92	3.76%	6,531
Jun 8, 2026	22,592.59	22,592.59	20,925.93	20,925.93	20,016.10	-1.31%	20,564
Jun 5, 2026	20,833.33	21,296.30	20,648.15	21,203.70	20,281.80	-0.87%	3,573