PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 13,150
+200 (1.54%)
At close: Mar 20, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,000.00 | 13,550.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.54% | 17,261,400 |
| Mar 19, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -2.63% | 14,726,180 |
| Mar 18, 2026 | 13,100.00 | 13,450.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.53% | 16,696,460 |
| Mar 17, 2026 | 13,250.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 27,704,000 |
| Mar 16, 2026 | 13,300.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | -0.75% | 23,644,570 |
| Mar 13, 2026 | 13,450.00 | 13,850.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 43,942,890 |
| Mar 12, 2026 | 13,600.00 | 13,750.00 | 13,200.00 | 13,400.00 | 13,400.00 | -1.11% | 16,301,930 |
| Mar 11, 2026 | 13,100.00 | 13,650.00 | 13,000.00 | 13,550.00 | 13,550.00 | 3.44% | 14,664,630 |
| Mar 10, 2026 | 13,550.00 | 13,750.00 | 12,750.00 | 13,100.00 | 13,100.00 | -3.32% | 49,269,310 |
| Mar 9, 2026 | 13,900.00 | 13,950.00 | 13,550.00 | 13,550.00 | 13,550.00 | -6.87% | 16,547,060 |
| Mar 6, 2026 | 15,050.00 | 15,350.00 | 14,500.00 | 14,550.00 | 14,550.00 | -3.96% | 32,338,880 |
| Mar 5, 2026 | 15,650.00 | 15,900.00 | 15,000.00 | 15,150.00 | 15,150.00 | -1.94% | 36,212,958 |
| Mar 4, 2026 | 16,800.00 | 16,850.00 | 15,400.00 | 15,450.00 | 15,450.00 | -6.65% | 73,394,390 |
| Mar 3, 2026 | 16,250.00 | 16,550.00 | 15,450.00 | 16,550.00 | 16,550.00 | 6.77% | 72,302,250 |
| Mar 2, 2026 | 14,900.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 6.90% | 71,121,560 |
| Feb 27, 2026 | 14,300.00 | 14,950.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2.84% | 24,786,270 |
| Feb 26, 2026 | 14,300.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.40% | 10,378,200 |
| Feb 25, 2026 | 14,000.00 | 14,400.00 | 13,950.00 | 14,300.00 | 14,300.00 | 2.88% | 17,974,880 |
| Feb 24, 2026 | 13,850.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.36% | 8,928,364 |
| Feb 23, 2026 | 13,600.00 | 13,900.00 | 13,550.00 | 13,850.00 | 13,850.00 | 3.36% | 10,145,250 |
| Feb 13, 2026 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 4,239,428 |
| Feb 12, 2026 | 13,250.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 3,930,266 |
| Feb 11, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1.93% | 9,771,446 |
| Feb 10, 2026 | 13,500.00 | 13,550.00 | 12,800.00 | 12,950.00 | 12,950.00 | -3.72% | 22,193,260 |
| Feb 9, 2026 | 13,700.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 10,824,530 |
| Feb 6, 2026 | 14,050.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,500.00 | -4.93% | 28,525,093 |
| Feb 5, 2026 | 14,500.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.73% | 16,545,540 |
| Feb 4, 2026 | 14,400.00 | 14,750.00 | 14,250.00 | 14,450.00 | 14,450.00 | 1.05% | 37,692,350 |
| Feb 3, 2026 | 14,500.00 | 14,650.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.35% | 24,334,897 |
| Feb 2, 2026 | 13,950.00 | 14,350.00 | 13,700.00 | 14,350.00 | 14,350.00 | 4.36% | 26,380,390 |
| Jan 30, 2026 | 13,550.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | 2.61% | 16,471,577 |
| Jan 29, 2026 | 13,850.00 | 13,950.00 | 13,350.00 | 13,400.00 | 13,400.00 | -2.90% | 16,605,070 |
| Jan 28, 2026 | 14,200.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 20,756,520 |
| Jan 27, 2026 | 13,900.00 | 14,200.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 17,163,444 |
| Jan 26, 2026 | 13,950.00 | 14,300.00 | 13,750.00 | 14,000.00 | 14,000.00 | 0.72% | 20,314,220 |
| Jan 23, 2026 | 14,800.00 | 14,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.08% | 19,943,880 |
| Jan 22, 2026 | 15,000.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1.02% | 24,288,480 |
| Jan 21, 2026 | 14,250.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 2.45% | 18,417,831 |
| Jan 20, 2026 | 14,450.00 | 14,800.00 | 14,250.00 | 14,300.00 | 14,300.00 | 0.35% | 16,965,785 |
| Jan 19, 2026 | 14,350.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | - | 9,809,554 |
| Jan 16, 2026 | 14,450.00 | 14,850.00 | 14,200.00 | 14,250.00 | 14,250.00 | - | 20,762,820 |
| Jan 15, 2026 | 14,600.00 | 14,650.00 | 14,100.00 | 14,250.00 | 14,250.00 | -2.40% | 16,501,070 |
| Jan 14, 2026 | 14,900.00 | 15,200.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 31,185,690 |
| Jan 13, 2026 | 14,150.00 | 14,950.00 | 13,900.00 | 14,600.00 | 14,600.00 | 3.18% | 27,763,598 |
| Jan 12, 2026 | 14,550.00 | 14,750.00 | 13,800.00 | 14,150.00 | 14,150.00 | -1.74% | 27,937,230 |
| Jan 9, 2026 | 14,050.00 | 14,800.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2.86% | 25,357,470 |
| Jan 8, 2026 | 14,100.00 | 14,550.00 | 13,850.00 | 14,000.00 | 14,000.00 | 2.94% | 41,965,771 |
| Jan 7, 2026 | 12,850.00 | 13,600.00 | 12,850.00 | 13,600.00 | 13,600.00 | 6.67% | 24,447,954 |
| Jan 6, 2026 | 12,650.00 | 13,150.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.79% | 16,445,770 |
| Jan 5, 2026 | 12,750.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.39% | 11,900,833 |