PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 13,600
+100 (0.74%)
At close: May 22, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,500.00 | 13,650.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 6,889,904 |
| May 21, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.53% | 7,093,835 |
| May 20, 2026 | 14,050.00 | 14,050.00 | 13,200.00 | 13,850.00 | 13,850.00 | -1.07% | 17,509,063 |
| May 19, 2026 | 14,350.00 | 14,400.00 | 13,850.00 | 14,000.00 | 14,000.00 | -2.10% | 14,369,140 |
| May 18, 2026 | 14,100.00 | 14,600.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1.42% | 26,697,218 |
| May 15, 2026 | 14,100.00 | 14,100.00 | 13,850.00 | 14,100.00 | 14,100.00 | 0.71% | 8,437,221 |
| May 14, 2026 | 14,250.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.41% | 16,726,720 |
| May 13, 2026 | 14,050.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.07% | 16,140,300 |
| May 12, 2026 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 12,068,750 |
| May 11, 2026 | 14,000.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 13,581,984 |
| May 8, 2026 | 14,300.00 | 14,450.00 | 13,850.00 | 14,000.00 | 14,000.00 | -2.44% | 24,267,654 |
| May 7, 2026 | 14,350.00 | 14,450.00 | 14,100.00 | 14,350.00 | 14,350.00 | - | 23,445,740 |
| May 6, 2026 | 13,750.00 | 14,350.00 | 13,550.00 | 14,350.00 | 14,350.00 | 5.13% | 38,488,610 |
| May 5, 2026 | 13,350.00 | 13,650.00 | 13,150.00 | 13,650.00 | 13,650.00 | 2.63% | 28,317,250 |
| May 4, 2026 | 12,900.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 5.14% | 19,928,640 |
| Apr 29, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | - | 9,076,195 |
| Apr 28, 2026 | 12,800.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | -1.17% | 7,018,402 |
| Apr 24, 2026 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 13,315,374 |
| Apr 23, 2026 | 13,050.00 | 13,100.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.92% | 22,134,700 |
| Apr 22, 2026 | 13,100.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 14,083,870 |
| Apr 21, 2026 | 13,150.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.38% | 8,115,428 |
| Apr 20, 2026 | 13,300.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.75% | 7,691,615 |
| Apr 17, 2026 | 13,400.00 | 13,400.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 7,028,256 |
| Apr 16, 2026 | 13,250.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2.30% | 24,670,500 |
| Apr 15, 2026 | 13,200.00 | 13,250.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.76% | 11,012,567 |
| Apr 14, 2026 | 13,250.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.38% | 11,344,620 |
| Apr 13, 2026 | 13,000.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.77% | 10,837,350 |
| Apr 10, 2026 | 13,050.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 14,891,927 |
| Apr 9, 2026 | 12,900.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 11,799,150 |
| Apr 8, 2026 | 12,800.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 4.00% | 11,331,286 |
| Apr 7, 2026 | 12,450.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.81% | 10,894,493 |
| Apr 6, 2026 | 12,650.00 | 12,750.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.98% | 8,444,421 |
| Apr 3, 2026 | 12,900.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.56% | 16,467,468 |
| Apr 2, 2026 | 13,050.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | -1.53% | 13,473,728 |
| Apr 1, 2026 | 13,100.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.38% | 14,782,617 |
| Mar 31, 2026 | 13,150.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.38% | 10,892,075 |
| Mar 30, 2026 | 12,950.00 | 13,250.00 | 12,850.00 | 13,050.00 | 13,050.00 | - | 20,218,838 |
| Mar 27, 2026 | 13,050.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.38% | 17,229,660 |
| Mar 26, 2026 | 13,350.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.87% | 14,665,954 |
| Mar 25, 2026 | 12,850.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 5.12% | 22,224,769 |
| Mar 24, 2026 | 13,000.00 | 13,000.00 | 12,450.00 | 12,700.00 | 12,700.00 | - | 12,587,010 |
| Mar 23, 2026 | 13,050.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | -3.42% | 19,324,320 |
| 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 |