PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 13,300
+650 (5.14%)
At close: May 4, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |