PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam · Delayed Price · Currency is VND 13,350
-200 (-1.48%)
At close: Jul 24, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,250.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 13,909,471 |
| Jul 9, 2026 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | -3.40% | 14,501,703 |
| Jul 8, 2026 | 14,750.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 12,955,105 |
| Jul 7, 2026 | 14,850.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 9,253,834 |
| Jul 6, 2026 | 14,800.00 | 15,150.00 | 14,500.00 | 14,800.00 | 14,800.00 | -0.67% | 20,331,900 |
| Jul 3, 2026 | 14,950.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | - | 13,131,096 |
| Jul 2, 2026 | 14,650.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.05% | 13,460,579 |
| Jul 1, 2026 | 14,650.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 14,530,130 |
| Jun 30, 2026 | 14,800.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.68% | 11,589,859 |
| Jun 29, 2026 | 14,850.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,800.00 | - | 14,902,339 |
| Jun 26, 2026 | 14,500.00 | 14,900.00 | 14,450.00 | 14,800.00 | 14,800.00 | 2.07% | 21,952,404 |
| Jun 25, 2026 | 14,150.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.84% | 22,160,928 |
| Jun 24, 2026 | 14,250.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 10,488,980 |
| Jun 23, 2026 | 14,500.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | -1.38% | 10,825,002 |
| Jun 22, 2026 | 14,000.00 | 14,550.00 | 13,800.00 | 14,500.00 | 14,500.00 | 4.32% | 20,525,520 |
| Jun 19, 2026 | 14,200.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | -2.11% | 13,113,078 |
| Jun 18, 2026 | 14,150.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 8,142,367 |
| Jun 17, 2026 | 14,250.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | - | 9,454,524 |
| Jun 16, 2026 | 13,950.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.80% | 18,417,280 |
| Jun 15, 2026 | 13,550.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 10,053,612 |
| Jun 12, 2026 | 13,650.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 9,217,172 |
| Jun 11, 2026 | 13,550.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.37% | 3,341,384 |
| Jun 10, 2026 | 13,650.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 8,601,180 |
| Jun 9, 2026 | 13,500.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.49% | 8,153,766 |
| Jun 8, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 7,037,999 |
| Jun 5, 2026 | 13,700.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.82% | 8,494,520 |
| Jun 4, 2026 | 13,600.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 5,848,246 |
| Jun 3, 2026 | 13,550.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 5,646,271 |
| Jun 2, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.81% | 6,381,844 |
| Jun 1, 2026 | 13,800.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 0.73% | 4,998,855 |
| May 29, 2026 | 13,850.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 7,177,074 |
| May 28, 2026 | 14,050.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | -1.42% | 7,071,230 |
| May 27, 2026 | 13,800.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 2.93% | 16,259,470 |
| May 26, 2026 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 5,218,639 |
| May 25, 2026 | 13,650.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 0.37% | 9,160,674 |
| 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 |