Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam
· Delayed Price · Currency is VND 26,100
-700 (-2.61%)
At close: Mar 6, 2026
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,450.00 | 26,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.90% | 135,493 |
| Mar 6, 2026 | 26,700.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.61% | 40,024 |
| Mar 5, 2026 | 27,450.00 | 27,450.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 54,843 |
| Mar 4, 2026 | 27,300.00 | 28,000.00 | 25,650.00 | 27,000.00 | 27,000.00 | -1.10% | 85,314 |
| Mar 3, 2026 | 27,600.00 | 28,500.00 | 26,600.00 | 27,300.00 | 27,300.00 | -0.73% | 72,354 |
| Mar 2, 2026 | 26,000.00 | 28,000.00 | 25,800.00 | 27,500.00 | 27,500.00 | 4.56% | 139,849 |
| Feb 27, 2026 | 26,200.00 | 26,350.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.57% | 94,420 |
| Feb 26, 2026 | 26,300.00 | 26,600.00 | 25,750.00 | 26,150.00 | 26,150.00 | 1.16% | 106,282 |
| Feb 25, 2026 | 24,700.00 | 26,400.00 | 24,400.00 | 25,850.00 | 25,850.00 | 4.66% | 130,318 |
| Feb 24, 2026 | 25,100.00 | 25,100.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.80% | 36,411 |
| Feb 23, 2026 | 25,150.00 | 25,150.00 | 24,450.00 | 24,900.00 | 24,900.00 | 2.68% | 36,491 |
| Feb 13, 2026 | 24,200.00 | 24,650.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.22% | 12,054 |
| Feb 12, 2026 | 24,700.00 | 24,700.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.20% | 1,950 |
| Feb 11, 2026 | 24,900.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.61% | 21,166 |
| Feb 10, 2026 | 25,250.00 | 25,250.00 | 23,650.00 | 24,450.00 | 24,450.00 | -0.61% | 72,374 |
| Feb 9, 2026 | 24,500.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.44% | 70,478 |
| Feb 6, 2026 | 24,550.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | -1.22% | 82,019 |
| Feb 5, 2026 | 25,450.00 | 25,900.00 | 23,700.00 | 24,550.00 | 24,550.00 | -3.16% | 118,277 |
| Feb 4, 2026 | 25,900.00 | 25,950.00 | 25,100.00 | 25,350.00 | 25,350.00 | 0.40% | 179,760 |
| Feb 3, 2026 | 26,500.00 | 26,500.00 | 25,200.00 | 25,250.00 | 25,250.00 | 0.60% | 219,389 |
| Feb 2, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 6.81% | 328,765 |
| Jan 30, 2026 | 22,500.00 | 23,700.00 | 22,450.00 | 23,500.00 | 23,500.00 | 4.68% | 114,708 |
| Jan 29, 2026 | 22,600.00 | 22,600.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 36,650 |
| Jan 28, 2026 | 22,750.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | - | 34,312 |
| Jan 27, 2026 | 22,950.00 | 22,950.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.44% | 17,632 |
| Jan 26, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,550.00 | 22,550.00 | -1.10% | 51,973 |
| Jan 23, 2026 | 22,700.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.56% | 54,208 |
| Jan 22, 2026 | 22,400.00 | 23,200.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.54% | 89,811 |
| Jan 21, 2026 | 23,550.00 | 23,550.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.15% | 103,558 |
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 22,800.00 | 23,300.00 | 23,300.00 | - | 95,907 |
| Jan 19, 2026 | 24,600.00 | 25,200.00 | 22,600.00 | 23,300.00 | 23,300.00 | -3.72% | 229,957 |
| Jan 16, 2026 | 22,450.00 | 24,700.00 | 22,450.00 | 24,200.00 | 24,200.00 | 4.76% | 209,532 |
| Jan 15, 2026 | 22,900.00 | 23,100.00 | 22,100.00 | 23,100.00 | 23,100.00 | 6.94% | 331,526 |
| Jan 14, 2026 | 21,700.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 133,466 |
| Jan 13, 2026 | 21,100.00 | 21,700.00 | 20,650.00 | 21,300.00 | 21,300.00 | 0.95% | 69,781 |
| Jan 12, 2026 | 22,200.00 | 22,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 89,578 |
| Jan 9, 2026 | 21,700.00 | 22,300.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 164,627 |
| Jan 8, 2026 | 22,100.00 | 22,100.00 | 21,000.00 | 21,450.00 | 21,450.00 | 2.14% | 167,129 |
| Jan 7, 2026 | 19,850.00 | 21,050.00 | 19,850.00 | 21,000.00 | 21,000.00 | 6.60% | 148,209 |
| Jan 6, 2026 | 19,200.00 | 19,750.00 | 19,200.00 | 19,700.00 | 19,700.00 | 1.29% | 27,600 |
| Jan 5, 2026 | 19,200.00 | 19,450.00 | 19,150.00 | 19,450.00 | 19,450.00 | - | 2,500 |
| Dec 31, 2025 | 19,250.00 | 19,450.00 | 19,250.00 | 19,450.00 | 19,450.00 | - | 4,207 |
| Dec 30, 2025 | 19,350.00 | 19,450.00 | 19,300.00 | 19,450.00 | 19,450.00 | 0.52% | 9,228 |
| Dec 29, 2025 | 19,300.00 | 19,450.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.26% | 5,200 |
| Dec 26, 2025 | 19,100.00 | 19,450.00 | 19,100.00 | 19,300.00 | 19,300.00 | -1.03% | 2,700 |
| Dec 25, 2025 | 19,250.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | - | 27,734 |
| Dec 24, 2025 | 19,850.00 | 19,850.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.26% | 4,706 |
| Dec 23, 2025 | 19,350.00 | 19,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | 0.52% | 1,423 |
| Dec 22, 2025 | 19,400.00 | 19,400.00 | 19,250.00 | 19,350.00 | 19,350.00 | -0.51% | 37,201 |
| Dec 19, 2025 | 19,500.00 | 19,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | -0.51% | 5,800 |
| Dec 18, 2025 | 19,400.00 | 19,550.00 | 19,350.00 | 19,550.00 | 19,550.00 | -1.51% | 4,200 |
| Dec 17, 2025 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.28% | 150 |
| Dec 16, 2025 | 19,600.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1.03% | 4,701 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.26% | 3,942 |
| Dec 12, 2025 | 19,350.00 | 19,600.00 | 19,350.00 | 19,450.00 | 19,450.00 | -0.26% | 3,128 |
| Dec 11, 2025 | 19,600.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.30% | 12,802 |
| Dec 10, 2025 | 19,800.00 | 19,800.00 | 19,200.00 | 19,250.00 | 19,250.00 | -2.04% | 26,355 |
| Dec 9, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | -0.25% | 11,775 |
| Dec 8, 2025 | 19,750.00 | 19,850.00 | 19,350.00 | 19,700.00 | 19,700.00 | 0.25% | 19,976 |
| Dec 5, 2025 | 19,400.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | 1.55% | 8,611 |
| Dec 4, 2025 | 19,300.00 | 19,700.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.26% | 17,805 |
| Dec 3, 2025 | 19,700.00 | 19,700.00 | 19,150.00 | 19,300.00 | 19,300.00 | -2.03% | 12,002 |
| Dec 2, 2025 | 19,450.00 | 19,700.00 | 19,150.00 | 19,700.00 | 19,700.00 | 1.03% | 10,640 |
| Dec 1, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 17,330 |
| Nov 28, 2025 | 19,450.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 6,015 |
| Nov 27, 2025 | 19,750.00 | 19,750.00 | 19,350.00 | 19,500.00 | 19,500.00 | -0.76% | 2,904 |
| Nov 26, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | -0.51% | 3,431 |
| Nov 25, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,750.00 | 19,750.00 | -0.50% | 5,320 |
| Nov 24, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,850.00 | 19,850.00 | 0.51% | 1,757 |
| Nov 21, 2025 | 19,950.00 | 20,300.00 | 19,500.00 | 19,750.00 | 19,750.00 | 1.02% | 28,754 |
| Nov 20, 2025 | 19,550.00 | 19,900.00 | 19,500.00 | 19,550.00 | 19,550.00 | -1.26% | 8,750 |
| Nov 19, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | -0.50% | 8,300 |
| Nov 18, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.50% | 10,543 |
| Nov 17, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 2.04% | 21,962 |
| Nov 14, 2025 | 19,800.00 | 19,950.00 | 19,300.00 | 19,600.00 | 19,600.00 | - | 7,320 |
| Nov 13, 2025 | 19,550.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.26% | 7,956 |
| Nov 12, 2025 | 19,500.00 | 19,950.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.26% | 9,349 |
| Nov 11, 2025 | 19,400.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -1.76% | 12,059 |
| Nov 7, 2025 | 19,800.00 | 19,850.00 | 19,700.00 | 19,850.00 | 19,850.00 | -0.50% | 4,820 |
| Nov 6, 2025 | 20,000.00 | 20,000.00 | 19,750.00 | 19,950.00 | 19,950.00 | - | 1,803 |
| Nov 5, 2025 | 19,950.00 | 20,000.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.50% | 2,145 |
| Nov 4, 2025 | 19,600.00 | 20,050.00 | 19,600.00 | 20,050.00 | 20,050.00 | - | 6,922 |
| Nov 3, 2025 | 19,700.00 | 20,150.00 | 19,600.00 | 20,050.00 | 20,050.00 | -0.74% | 4,008 |
| Oct 31, 2025 | 20,450.00 | 20,450.00 | 19,800.00 | 20,200.00 | 20,200.00 | -0.98% | 2,149 |
| Oct 30, 2025 | 20,550.00 | 20,550.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 200 |
| Oct 29, 2025 | 19,600.00 | 20,400.00 | 19,600.00 | 20,400.00 | 20,400.00 | 2.26% | 8,677 |
| Oct 28, 2025 | 20,000.00 | 20,050.00 | 19,700.00 | 19,950.00 | 19,950.00 | - | 6,249 |
| Oct 27, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 1,821 |
| Oct 24, 2025 | 20,600.00 | 20,600.00 | 19,750.00 | 19,950.00 | 19,950.00 | - | 8,659 |
| Oct 23, 2025 | 20,000.00 | 20,000.00 | 19,800.00 | 19,950.00 | 19,950.00 | -0.25% | 16,029 |
| Oct 22, 2025 | 19,900.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 0.50% | 13,444 |
| Oct 21, 2025 | 19,300.00 | 20,000.00 | 19,250.00 | 19,900.00 | 19,900.00 | 3.65% | 19,449 |
| Oct 20, 2025 | 20,050.00 | 20,100.00 | 19,200.00 | 19,200.00 | 19,200.00 | -5.42% | 10,918 |
| Oct 17, 2025 | 20,150.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 4,922 |
| Oct 16, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.98% | 13,019 |
| Oct 15, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.49% | 11,280 |
| Oct 14, 2025 | 20,450.00 | 20,600.00 | 19,050.00 | 20,300.00 | 20,300.00 | -0.73% | 25,584 |
| Oct 13, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 1,924 |
| Oct 10, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 11,522 |
| Oct 9, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 9,119 |