Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 23,450
+200 (0.86%)
At close: May 22, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 23,600.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.26% | 19,446 |
| Apr 20, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,850.00 | 23,850.00 | 0.42% | 7,465 |
| Apr 17, 2026 | 24,000.00 | 24,000.00 | 23,450.00 | 23,750.00 | 23,750.00 | -0.84% | 7,073 |
| Apr 16, 2026 | 24,050.00 | 24,200.00 | 23,800.00 | 23,950.00 | 23,950.00 | -0.21% | 17,236 |
| Apr 15, 2026 | 24,200.00 | 24,200.00 | 23,850.00 | 24,000.00 | 24,000.00 | - | 3,779 |
| Apr 14, 2026 | 23,900.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.41% | 4,095 |
| Apr 13, 2026 | 24,050.00 | 24,350.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.21% | 3,532 |
| Apr 10, 2026 | 24,450.00 | 24,450.00 | 23,750.00 | 24,050.00 | 24,050.00 | 0.21% | 2,215 |
| Apr 9, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.41% | 1,330 |
| Apr 8, 2026 | 23,850.00 | 24,350.00 | 23,600.00 | 24,100.00 | 24,100.00 | 2.55% | 20,691 |
| Apr 7, 2026 | 23,550.00 | 24,150.00 | 23,250.00 | 23,500.00 | 23,500.00 | -0.21% | 20,616 |
| Apr 6, 2026 | 24,100.00 | 24,100.00 | 23,200.00 | 23,550.00 | 23,550.00 | 0.21% | 14,506 |
| Apr 3, 2026 | 24,200.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 10,633 |
| Apr 2, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.21% | 9,437 |
| Apr 1, 2026 | 24,450.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | - | 12,213 |
| Mar 31, 2026 | 24,000.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.63% | 21,334 |
| Mar 30, 2026 | 23,550.00 | 24,650.00 | 23,550.00 | 24,000.00 | 24,000.00 | -1.23% | 41,171 |
| Mar 27, 2026 | 24,900.00 | 24,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | -1.22% | 24,333 |
| Mar 26, 2026 | 24,700.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | -0.20% | 29,228 |
| Mar 25, 2026 | 24,000.00 | 24,700.00 | 23,450.00 | 24,650.00 | 24,650.00 | 4.45% | 50,306 |
| Mar 24, 2026 | 24,950.00 | 24,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.67% | 22,749 |
| Mar 23, 2026 | 24,900.00 | 25,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.61% | 15,865 |
| Mar 20, 2026 | 24,950.00 | 25,500.00 | 23,450.00 | 24,900.00 | 24,900.00 | 2.47% | 42,149 |
| Mar 19, 2026 | 24,050.00 | 24,400.00 | 23,800.00 | 24,300.00 | 24,300.00 | -0.41% | 20,341 |
| Mar 18, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.21% | 21,143 |
| Mar 17, 2026 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.61% | 27,906 |
| Mar 16, 2026 | 25,700.00 | 25,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 26,379 |
| Mar 13, 2026 | 25,500.00 | 25,500.00 | 24,550.00 | 25,000.00 | 25,000.00 | - | 61,763 |
| Mar 12, 2026 | 25,450.00 | 25,450.00 | 24,450.00 | 25,000.00 | 25,000.00 | -0.60% | 43,904 |
| Mar 11, 2026 | 25,150.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | - | 48,993 |