Power Generation Joint Stock Corporation 3 (HOSE:PGV)
Vietnam
· Delayed Price · Currency is VND 19,650
+300 (1.55%)
At close: Dec 5, 2025
HOSE:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 3,405 |
| Oct 7, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 24,851 |
| Oct 6, 2025 | 21,050.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.95% | 14,002 |
| Oct 3, 2025 | 20,650.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.24% | 1,839 |
| Oct 2, 2025 | 21,550.00 | 21,550.00 | 20,650.00 | 20,950.00 | 20,950.00 | 1.45% | 924 |
| Oct 1, 2025 | 20,600.00 | 20,950.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.67% | 13,314 |
| Sep 30, 2025 | 21,400.00 | 21,800.00 | 20,650.00 | 21,000.00 | 21,000.00 | -1.87% | 46,706 |
| Sep 29, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.38% | 46,042 |
| Sep 26, 2025 | 21,350.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.40% | 98,831 |
| Sep 25, 2025 | 21,750.00 | 22,000.00 | 20,850.00 | 21,400.00 | 21,400.00 | 3.38% | 39,972 |