PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 14,900
-200 (-1.32%)
At close: Nov 19, 2025
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14,950.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 4,135,777 |
| Nov 19, 2025 | 15,050.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | -1.32% | 4,888,591 |
| Nov 18, 2025 | 15,200.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | -1.31% | 6,158,348 |
| Nov 17, 2025 | 15,050.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 2.68% | 30,239,330 |
| Nov 14, 2025 | 14,650.00 | 15,050.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.36% | 9,725,950 |
| Nov 13, 2025 | 14,300.00 | 14,850.00 | 14,250.00 | 14,700.00 | 14,700.00 | 3.16% | 31,103,460 |
| Nov 12, 2025 | 14,100.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1.42% | 4,955,257 |
| Nov 11, 2025 | 14,150.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 3,354,004 |
| Nov 10, 2025 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 4,372,080 |
| Nov 7, 2025 | 14,600.00 | 14,650.00 | 14,050.00 | 14,200.00 | 14,200.00 | -2.41% | 6,859,283 |
| Nov 6, 2025 | 14,750.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,550.00 | -1.02% | 4,127,610 |
| Nov 5, 2025 | 14,200.00 | 14,900.00 | 14,100.00 | 14,700.00 | 14,700.00 | 3.16% | 12,773,980 |
| Nov 4, 2025 | 14,300.00 | 14,350.00 | 13,700.00 | 14,250.00 | 14,250.00 | - | 6,589,166 |
| Nov 3, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.70% | 5,337,288 |
| Oct 31, 2025 | 14,350.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.06% | 9,989,444 |
| Oct 30, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 4,842,667 |
| Oct 29, 2025 | 13,900.00 | 14,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | 3.25% | 11,217,370 |
| Oct 28, 2025 | 13,900.00 | 13,900.00 | 13,500.00 | 13,850.00 | 13,850.00 | - | 4,521,978 |
| Oct 27, 2025 | 13,450.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | 3.36% | 8,315,980 |
| Oct 24, 2025 | 13,550.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | -1.11% | 6,422,668 |
| Oct 23, 2025 | 13,600.00 | 13,650.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 3,073,847 |
| Oct 22, 2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.50% | 5,138,593 |
| Oct 21, 2025 | 13,150.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,350.00 | 1.14% | 10,155,700 |
| Oct 20, 2025 | 14,150.00 | 14,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.71% | 20,571,430 |
| Oct 17, 2025 | 14,400.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.39% | 8,995,507 |
| Oct 16, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 12,094,670 |
| Oct 15, 2025 | 14,500.00 | 14,550.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 7,785,124 |
| Oct 14, 2025 | 14,450.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | - | 9,462,177 |
| Oct 13, 2025 | 14,400.00 | 14,450.00 | 14,200.00 | 14,350.00 | 14,350.00 | -1.71% | 6,034,853 |
| Oct 10, 2025 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 5,422,340 |
| Oct 9, 2025 | 14,400.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.74% | 6,530,954 |
| Oct 8, 2025 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 5,919,054 |
| Oct 7, 2025 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 10,190,550 |
| Oct 6, 2025 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.85% | 9,189,847 |
| Oct 3, 2025 | 14,250.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.06% | 11,639,170 |
| Oct 2, 2025 | 14,450.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 7,055,599 |
| Oct 1, 2025 | 14,400.00 | 14,550.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 7,510,120 |
| Sep 30, 2025 | 14,800.00 | 14,900.00 | 14,250.00 | 14,350.00 | 14,350.00 | -2.71% | 12,036,520 |
| Sep 29, 2025 | 15,000.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.34% | 7,089,149 |
| Sep 26, 2025 | 15,250.00 | 15,300.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.64% | 9,102,029 |
| Sep 25, 2025 | 15,200.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.66% | 9,111,970 |
| Sep 24, 2025 | 15,050.00 | 15,100.00 | 14,750.00 | 15,100.00 | 15,100.00 | 1.00% | 7,984,806 |
| Sep 23, 2025 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.66% | 7,082,772 |
| Sep 22, 2025 | 15,300.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | -1.63% | 11,696,090 |
| Sep 19, 2025 | 15,400.00 | 15,750.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.33% | 14,791,410 |
| Sep 18, 2025 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | 0.66% | 6,212,239 |
| Sep 17, 2025 | 15,450.00 | 15,550.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.29% | 11,589,180 |
| Sep 16, 2025 | 15,750.00 | 15,850.00 | 15,300.00 | 15,450.00 | 15,450.00 | -1.28% | 18,710,620 |
| Sep 15, 2025 | 15,500.00 | 15,750.00 | 15,400.00 | 15,650.00 | 15,650.00 | 1.29% | 28,039,180 |
| Sep 12, 2025 | 15,300.00 | 15,550.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.98% | 16,852,510 |