Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam · Delayed Price · Currency is VND 22,400
+400 (1.82%)
At close: Jul 24, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 22,000.00 | - | 575 |
| Jul 22, 2026 | 23,450.00 | 23,500.00 | 23,000.00 | 23,000.00 | 22,000.00 | -0.43% | 22,410 |
| Jul 21, 2026 | 23,250.00 | 23,250.00 | 22,750.00 | 23,100.00 | 22,095.65 | 0.65% | 3,434 |
| Jul 20, 2026 | 23,100.00 | 23,400.00 | 22,700.00 | 22,950.00 | 21,952.17 | -0.86% | 9,000 |
| Jul 17, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,150.00 | 22,143.48 | -1.49% | 3,880 |
| Jul 16, 2026 | 23,550.00 | 23,550.00 | 23,050.00 | 23,500.00 | 22,478.26 | -0.21% | 830 |
| Jul 15, 2026 | 23,600.00 | 23,650.00 | 22,750.00 | 23,550.00 | 22,526.09 | -0.21% | 6,358 |
| Jul 14, 2026 | 23,000.00 | 23,900.00 | 22,800.00 | 23,600.00 | 22,573.91 | 0.85% | 22,324 |
| Jul 13, 2026 | 24,400.00 | 24,400.00 | 23,050.00 | 23,400.00 | 22,382.61 | - | 3,281 |
| Jul 10, 2026 | 23,750.00 | 23,750.00 | 23,000.00 | 23,400.00 | 22,382.61 | 0.65% | 19,024 |
| Jul 9, 2026 | 22,750.00 | 23,250.00 | 22,750.00 | 23,250.00 | 22,239.13 | 1.53% | 8,502 |
| Jul 8, 2026 | 22,950.00 | 22,950.00 | 22,200.00 | 22,900.00 | 21,904.35 | 1.78% | 5,400 |
| Jul 7, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,500.00 | 21,521.74 | -0.66% | 1,930 |
| Jul 6, 2026 | 22,350.00 | 23,100.00 | 22,350.00 | 22,650.00 | 21,665.22 | 0.67% | 22,510 |
| Jul 3, 2026 | 22,700.00 | 22,800.00 | 22,400.00 | 22,500.00 | 21,521.74 | -1.32% | 7,255 |
| Jul 2, 2026 | 23,450.00 | 23,450.00 | 22,450.00 | 22,800.00 | 21,808.70 | 1.11% | 9,324 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 21,569.57 | -1.96% | 4,000 |
| Jun 30, 2026 | 23,350.00 | 23,450.00 | 22,750.00 | 23,000.00 | 22,000.00 | -1.50% | 3,498 |
| Jun 29, 2026 | 23,000.00 | 23,700.00 | 22,800.00 | 23,350.00 | 22,334.78 | 1.52% | 13,357 |
| Jun 26, 2026 | 23,400.00 | 23,400.00 | 22,900.00 | 23,000.00 | 22,000.00 | -1.08% | 3,300 |
| Jun 25, 2026 | 23,500.00 | 23,500.00 | 22,650.00 | 23,250.00 | 22,239.13 | -0.21% | 1,906 |
| Jun 24, 2026 | 23,400.00 | 23,400.00 | 22,650.00 | 23,300.00 | 22,286.96 | -0.43% | 2,004 |
| Jun 23, 2026 | 22,950.00 | 23,400.00 | 22,500.00 | 23,400.00 | 22,382.61 | -0.43% | 4,656 |
| Jun 22, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,500.00 | 22,478.26 | -0.42% | 6,025 |
| Jun 19, 2026 | 23,150.00 | 23,700.00 | 23,000.00 | 23,600.00 | 22,573.91 | -0.63% | 2,581 |
| Jun 18, 2026 | 24,200.00 | 24,200.00 | 23,250.00 | 23,750.00 | 22,717.39 | - | 3,097 |
| Jun 17, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,750.00 | 22,717.39 | -0.63% | 6,784 |
| Jun 16, 2026 | 22,900.00 | 23,900.00 | 22,850.00 | 23,900.00 | 22,860.87 | 4.37% | 18,768 |
| Jun 15, 2026 | 23,200.00 | 23,200.00 | 22,450.00 | 22,900.00 | 21,904.35 | -1.51% | 13,360 |
| Jun 12, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 22,239.13 | - | 5,710 |
| Jun 11, 2026 | 23,300.00 | 23,300.00 | 23,100.00 | 23,250.00 | 22,239.13 | -0.21% | 718 |
| Jun 10, 2026 | 23,400.00 | 23,950.00 | 22,900.00 | 23,300.00 | 22,286.96 | -0.64% | 5,943 |
| Jun 9, 2026 | 22,600.00 | 23,550.00 | 22,400.00 | 23,450.00 | 22,430.43 | 3.76% | 6,049 |
| Jun 8, 2026 | 24,400.00 | 24,400.00 | 22,600.00 | 22,600.00 | 21,617.39 | -1.31% | 19,042 |
| Jun 5, 2026 | 22,500.00 | 23,000.00 | 22,300.00 | 22,900.00 | 21,904.35 | -0.87% | 3,310 |
| Jun 4, 2026 | 23,050.00 | 23,450.00 | 22,500.00 | 23,100.00 | 22,095.65 | 0.43% | 11,286 |
| Jun 3, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 23,000.00 | 22,000.00 | -1.29% | 3,088 |
| Jun 2, 2026 | 23,700.00 | 23,700.00 | 22,300.00 | 23,300.00 | 22,286.96 | -1.06% | 17,707 |
| Jun 1, 2026 | 23,350.00 | 24,000.00 | 22,650.00 | 23,550.00 | 22,526.09 | 2.39% | 1,394 |
| May 29, 2026 | 23,200.00 | 23,350.00 | 23,000.00 | 23,000.00 | 22,000.00 | -1.71% | 53,529 |
| May 28, 2026 | 23,700.00 | 23,700.00 | 23,150.00 | 23,400.00 | 22,382.61 | -0.43% | 2,310 |
| May 27, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 22,478.26 | 0.86% | 4,124 |
| May 26, 2026 | 23,400.00 | 23,650.00 | 22,900.00 | 23,300.00 | 22,286.96 | -0.43% | 9,391 |
| May 25, 2026 | 23,850.00 | 23,850.00 | 23,000.00 | 23,400.00 | 22,382.61 | -0.21% | 14,152 |
| May 22, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,450.00 | 22,430.43 | 0.86% | 16,100 |
| May 21, 2026 | 24,800.00 | 24,800.00 | 23,200.00 | 23,250.00 | 22,239.13 | -2.52% | 12,040 |
| May 20, 2026 | 23,950.00 | 24,500.00 | 23,100.00 | 23,850.00 | 22,813.04 | -0.62% | 18,815 |
| May 19, 2026 | 24,800.00 | 24,800.00 | 23,800.00 | 24,000.00 | 22,956.52 | - | 27,155 |
| May 18, 2026 | 23,600.00 | 25,000.00 | 23,600.00 | 24,000.00 | 22,956.52 | 1.91% | 37,516 |
| May 15, 2026 | 23,250.00 | 23,800.00 | 23,100.00 | 23,550.00 | 22,526.09 | 0.64% | 14,239 |