Power Engineering Consulting Joint Stock Company 3 (HNX:TV3)
Vietnam
· Delayed Price · Currency is VND 17,900
-100 (-0.56%)
At close: Mar 5, 2026
HNX:TV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 1,401 |
| Mar 4, 2026 | 17,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 18,000.00 | 5.88% | 45,800 |
| Mar 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,000 |
| Mar 2, 2026 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 4,900 |
| Feb 27, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 11,100 |
| Feb 26, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 6,500 |
| Feb 25, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.95% | 2,300 |
| Feb 13, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 9.94% | 100 |
| Feb 11, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.23% | 400 |
| Feb 10, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.98% | 2,402 |
| Feb 5, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -4.00% | 100 |
| Feb 3, 2026 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 4.17% | 464 |
| Feb 2, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 1,000 |
| Jan 27, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3.03% | 1,016 |
| Jan 26, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.94% | 2,023 |
| Jan 23, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 8,500 |
| Jan 22, 2026 | 18,700.00 | 18,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -9.09% | 9,056 |
| Jan 21, 2026 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 10.00% | 8,601 |
| Jan 20, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 800 |
| Jan 19, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 3.64% | 100 |
| Jan 16, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 200 |
| Jan 14, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.61% | 128 |
| Jan 12, 2026 | 15,700.00 | 17,000.00 | 15,700.00 | 16,400.00 | 16,400.00 | 3.14% | 2,800 |
| Jan 9, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 700 |
| Jan 8, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -8.57% | 1,064 |
| Jan 5, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.41% | 100 |
| Dec 31, 2025 | 17,000.00 | 18,500.00 | 17,000.00 | 18,500.00 | 18,500.00 | 8.82% | 6,300 |
| Dec 29, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 9.68% | 500 |
| Dec 26, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 100 |
| Dec 25, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |
| Dec 4, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 4,900 |
| Dec 1, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 200 |
| Nov 27, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.25% | 1,103 |
| Nov 19, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 3,800 |
| Nov 18, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 500 |
| Nov 17, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,800 |
| Nov 14, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 300 |
| Nov 13, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 10,000 |
| Nov 12, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.23% | 1,600 |
| Nov 11, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2.65% | 200 |
| Nov 10, 2025 | 15,400.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2.72% | 5,001 |
| Nov 7, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -8.13% | 8,400 |
| Nov 6, 2025 | 15,500.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | -3.03% | 25,902 |
| Nov 5, 2025 | 16,000.00 | 16,500.00 | 15,400.00 | 16,500.00 | 16,500.00 | -2.94% | 41,900 |
| Nov 4, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 6.25% | 201 |
| Nov 3, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 100 |
| Oct 29, 2025 | 17,800.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 204 |
| Oct 27, 2025 | 17,800.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 213 |
| Oct 24, 2025 | 17,900.00 | 17,900.00 | 16,200.00 | 17,000.00 | 17,000.00 | -2.86% | 810 |
| Oct 22, 2025 | 15,500.00 | 17,500.00 | 15,500.00 | 17,500.00 | 17,500.00 | 9.38% | 1,000 |
| Oct 20, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 5,000 |
| Oct 17, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.03% | 500 |
| Oct 16, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 100 |
| Oct 15, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 5.29% | 107 |
| Oct 14, 2025 | 17,800.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.59% | 5,100 |
| Oct 13, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 100 |
| Oct 10, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 700 |
| Oct 9, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.49% | 500 |
| Oct 8, 2025 | 17,900.00 | 17,900.00 | 17,100.00 | 17,800.00 | 17,800.00 | -4.81% | 600 |
| Oct 7, 2025 | 17,000.00 | 18,700.00 | 16,500.00 | 18,700.00 | 18,700.00 | 10.00% | 4,900 |
| Oct 6, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.03% | 1,000 |
| Oct 3, 2025 | 16,300.00 | 17,900.00 | 16,100.00 | 17,900.00 | 17,900.00 | 0.56% | 4,800 |
| Sep 29, 2025 | 15,800.00 | 17,800.00 | 15,800.00 | 17,800.00 | 17,800.00 | 1.71% | 500 |
| Sep 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 120 |
| Sep 22, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.26% | 200 |
| Sep 19, 2025 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 5.75% | 435 |
| Sep 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.14% | 200 |
| Sep 15, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 200 |
| Sep 12, 2025 | 17,700.00 | 17,700.00 | 16,200.00 | 17,500.00 | 17,500.00 | -2.78% | 3,800 |
| Sep 10, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 110,000 |