PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 12,750
-50 (-0.39%)
At close: Sep 23, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,850.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | -0.39% | 7,417,027 |
| Sep 22, 2026 | 12,600.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,800.00 | 1.99% | 7,793,851 |
| Sep 21, 2026 | 12,650.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 7,637,257 |
| Sep 18, 2026 | 12,700.00 | 12,750.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 7,512,537 |
| Sep 17, 2026 | 12,650.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.40% | 4,322,494 |
| Sep 16, 2026 | 12,500.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 1.61% | 10,747,754 |
| Sep 15, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 4,976,944 |
| Sep 14, 2026 | 12,600.00 | 12,750.00 | 12,050.00 | 12,400.00 | 12,400.00 | -1.59% | 12,414,759 |
| Sep 11, 2026 | 12,850.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.95% | 7,886,662 |
| Sep 10, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 4,295,939 |
| Sep 9, 2026 | 12,750.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1.18% | 6,270,568 |
| Sep 8, 2026 | 12,900.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 6,168,159 |
| Sep 7, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 6,707,873 |
| Sep 4, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.77% | 8,970,321 |
| Sep 3, 2026 | 13,250.00 | 13,250.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 11,589,633 |
| Aug 28, 2026 | 13,200.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 8,517,743 |
| Aug 27, 2026 | 13,350.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.13% | 12,935,322 |
| Aug 26, 2026 | 13,300.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 8,602,033 |
| Aug 25, 2026 | 13,550.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.85% | 11,654,586 |
| Aug 24, 2026 | 13,650.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 8,013,846 |
| Aug 21, 2026 | 13,400.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.49% | 20,966,960 |
| Aug 20, 2026 | 13,400.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 3,196,356 |
| Aug 19, 2026 | 13,300.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | - | 21,907,720 |
| Aug 18, 2026 | 13,350.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | - | 4,962,139 |
| Aug 17, 2026 | 13,300.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 0.75% | 21,607,342 |
| Aug 14, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.85% | 10,317,007 |
| Aug 13, 2026 | 13,750.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 11,333,533 |
| Aug 12, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | - | 16,030,085 |
| Aug 11, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.72% | 9,811,696 |
| Aug 10, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.84% | 16,244,476 |
| Aug 7, 2026 | 13,450.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1.49% | 12,049,160 |
| Aug 6, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 11,818,120 |
| Aug 5, 2026 | 14,050.00 | 14,050.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.72% | 14,357,899 |
| Aug 4, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.36% | 8,513,530 |
| Aug 3, 2026 | 13,850.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 2.57% | 6,459,524 |
| Jul 31, 2026 | 13,950.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 17,474,170 |
| Jul 30, 2026 | 13,350.00 | 13,700.00 | 13,350.00 | 13,700.00 | 13,700.00 | 2.62% | 10,589,169 |
| Jul 29, 2026 | 13,350.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.38% | 10,441,660 |
| Jul 28, 2026 | 13,100.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 0.76% | 15,638,879 |
| Jul 27, 2026 | 13,350.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.12% | 7,144,040 |
| Jul 24, 2026 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.48% | 14,805,424 |
| Jul 23, 2026 | 13,250.00 | 13,550.00 | 13,000.00 | 13,550.00 | 13,550.00 | 2.65% | 12,413,395 |
| Jul 22, 2026 | 13,550.00 | 13,700.00 | 13,100.00 | 13,200.00 | 13,200.00 | -2.58% | 9,151,857 |
| Jul 21, 2026 | 13,600.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | - | 8,533,457 |
| Jul 20, 2026 | 13,150.00 | 13,550.00 | 13,100.00 | 13,550.00 | 13,550.00 | -2.52% | 2,320,742 |
| Jul 17, 2026 | 14,050.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | -1.42% | 7,854,647 |
| Jul 16, 2026 | 13,900.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 1.44% | 12,081,931 |
| Jul 15, 2026 | 14,000.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.42% | 22,196,120 |
| Jul 14, 2026 | 13,800.00 | 14,100.00 | 13,650.00 | 14,100.00 | 14,100.00 | 2.17% | 10,379,260 |
| Jul 13, 2026 | 14,150.00 | 14,150.00 | 13,650.00 | 13,800.00 | 13,800.00 | -2.13% | 29,981,396 |