PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam
· Delayed Price · Currency is VND 14,550
-600 (-3.96%)
At close: Mar 6, 2026
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 12,810,735 |
| Dec 30, 2025 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.54% | 4,530,539 |
| Dec 29, 2025 | 12,850.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.56% | 25,188,759 |
| Dec 26, 2025 | 12,500.00 | 12,850.00 | 12,450.00 | 12,800.00 | 12,800.00 | 1.59% | 10,192,540 |
| Dec 25, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 13,471,620 |
| Dec 24, 2025 | 12,850.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | -0.39% | 6,170,329 |
| Dec 23, 2025 | 12,700.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 15,194,820 |
| Dec 22, 2025 | 12,250.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 4.10% | 22,409,980 |
| Dec 19, 2025 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 10,153,122 |
| Dec 18, 2025 | 12,300.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 15,033,610 |
| Dec 17, 2025 | 12,350.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.81% | 9,493,682 |
| Dec 16, 2025 | 12,050.00 | 12,400.00 | 11,850.00 | 12,400.00 | 12,400.00 | 3.33% | 20,133,690 |
| Dec 15, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3.90% | 5,202,113 |
| Dec 12, 2025 | 12,100.00 | 12,150.00 | 11,500.00 | 11,550.00 | 11,550.00 | -4.55% | 18,526,360 |
| Dec 11, 2025 | 12,350.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.63% | 3,725,081 |
| Dec 10, 2025 | 12,300.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.94% | 18,413,890 |
| Dec 9, 2025 | 12,478.99 | 12,563.03 | 12,184.87 | 12,184.87 | 11,779.71 | -2.03% | 17,607,523 |
| Dec 8, 2025 | 12,731.09 | 12,773.11 | 12,436.98 | 12,436.98 | 12,023.43 | -1.66% | 10,132,566 |
| Dec 5, 2025 | 12,689.08 | 12,857.14 | 12,605.04 | 12,647.06 | 12,226.53 | - | 9,695,146 |
| Dec 4, 2025 | 12,521.01 | 12,857.14 | 12,521.01 | 12,647.06 | 12,226.53 | 1.35% | 10,968,424 |
| Dec 3, 2025 | 12,647.06 | 12,647.06 | 12,478.99 | 12,478.99 | 12,064.05 | -0.34% | 9,944,246 |
| Dec 2, 2025 | 12,563.03 | 12,773.11 | 12,352.94 | 12,521.01 | 12,104.67 | - | 11,485,369 |
| Dec 1, 2025 | 12,857.14 | 12,899.16 | 12,521.01 | 12,521.01 | 12,104.67 | -2.30% | 12,172,187 |
| Nov 28, 2025 | 12,983.19 | 13,277.31 | 12,815.13 | 12,815.13 | 12,389.01 | - | 14,726,249 |
| Nov 27, 2025 | 12,899.16 | 12,941.18 | 12,731.09 | 12,815.13 | 12,389.01 | 0.33% | 31,216,280 |
| Nov 26, 2025 | 12,563.03 | 12,773.11 | 12,521.01 | 12,773.11 | 12,348.39 | 2.70% | 11,225,206 |
| Nov 25, 2025 | 12,815.13 | 12,815.13 | 12,436.98 | 12,436.98 | 12,023.43 | -1.99% | 9,407,162 |
| Nov 24, 2025 | 12,605.04 | 12,941.18 | 12,563.03 | 12,689.08 | 12,267.15 | 1.00% | 12,557,556 |
| Nov 21, 2025 | 12,605.04 | 12,773.11 | 12,436.98 | 12,563.03 | 12,145.29 | - | 10,134,425 |
| Nov 20, 2025 | 12,563.03 | 12,647.06 | 12,436.98 | 12,563.03 | 12,145.29 | 0.34% | 4,921,573 |
| Nov 19, 2025 | 12,647.06 | 12,731.09 | 12,478.99 | 12,521.01 | 12,104.67 | -1.32% | 5,817,421 |
| Nov 18, 2025 | 12,773.11 | 12,857.14 | 12,563.03 | 12,689.08 | 12,267.15 | -1.31% | 7,328,432 |
| Nov 17, 2025 | 12,647.06 | 12,941.18 | 12,521.01 | 12,857.14 | 12,429.63 | 2.68% | 35,984,801 |
| Nov 14, 2025 | 12,310.92 | 12,647.06 | 12,310.92 | 12,521.01 | 12,104.67 | 1.36% | 11,573,879 |
| Nov 13, 2025 | 12,016.81 | 12,478.99 | 11,974.79 | 12,352.94 | 11,942.19 | 3.16% | 37,013,115 |
| Nov 12, 2025 | 11,848.74 | 11,974.79 | 11,806.72 | 11,974.79 | 11,576.61 | 1.42% | 5,896,754 |
| Nov 11, 2025 | 11,890.76 | 12,016.81 | 11,764.71 | 11,806.72 | 11,414.13 | -0.35% | 3,991,263 |
| Nov 10, 2025 | 11,848.74 | 12,100.84 | 11,764.71 | 11,848.74 | 11,454.75 | -0.70% | 5,202,773 |
| Nov 7, 2025 | 12,268.91 | 12,310.92 | 11,806.72 | 11,932.77 | 11,535.99 | -2.41% | 8,162,545 |
| Nov 6, 2025 | 12,394.96 | 12,436.98 | 12,184.87 | 12,226.89 | 11,820.33 | -1.02% | 4,911,854 |
| Nov 5, 2025 | 11,932.77 | 12,521.01 | 11,848.74 | 12,352.94 | 11,942.19 | 3.16% | 15,201,034 |
| Nov 4, 2025 | 12,016.81 | 12,058.82 | 11,512.61 | 11,974.79 | 11,576.61 | - | 7,841,105 |
| Nov 3, 2025 | 12,142.86 | 12,268.91 | 11,974.79 | 11,974.79 | 11,576.61 | -0.70% | 6,351,371 |
| Oct 31, 2025 | 12,058.82 | 12,310.92 | 12,058.82 | 12,058.82 | 11,657.85 | 1.06% | 11,887,436 |
| Oct 30, 2025 | 12,058.82 | 12,058.82 | 11,764.71 | 11,932.77 | 11,535.99 | -0.70% | 5,762,771 |
| Oct 29, 2025 | 11,680.67 | 12,100.84 | 11,596.64 | 12,016.81 | 11,617.23 | 3.25% | 13,348,668 |
| Oct 28, 2025 | 11,680.67 | 11,680.67 | 11,344.54 | 11,638.66 | 11,251.66 | - | 5,381,152 |
| Oct 27, 2025 | 11,302.52 | 11,638.66 | 11,302.52 | 11,638.66 | 11,251.66 | 3.36% | 9,896,014 |
| Oct 24, 2025 | 11,386.56 | 11,428.57 | 11,050.42 | 11,260.50 | 10,886.08 | -1.11% | 7,642,973 |
| Oct 23, 2025 | 11,428.57 | 11,470.59 | 11,302.52 | 11,386.56 | 11,007.94 | - | 3,657,875 |
| Oct 22, 2025 | 11,344.54 | 11,470.59 | 11,218.49 | 11,386.56 | 11,007.94 | 1.50% | 6,114,923 |
| Oct 21, 2025 | 11,050.42 | 11,260.50 | 10,840.34 | 11,218.49 | 10,845.46 | 1.14% | 12,085,282 |
| Oct 20, 2025 | 11,890.76 | 11,974.79 | 11,092.44 | 11,092.44 | 10,723.60 | -6.71% | 24,480,000 |
| Oct 17, 2025 | 12,100.84 | 12,184.87 | 11,890.76 | 11,890.76 | 11,495.37 | -1.39% | 10,704,652 |
| Oct 16, 2025 | 12,016.81 | 12,142.86 | 11,974.79 | 12,058.82 | 11,657.85 | 0.35% | 14,392,655 |
| Oct 15, 2025 | 12,184.87 | 12,226.89 | 11,974.79 | 12,016.81 | 11,617.23 | -0.35% | 9,264,295 |
| Oct 14, 2025 | 12,142.86 | 12,310.92 | 12,016.81 | 12,058.82 | 11,657.85 | - | 11,259,989 |
| Oct 13, 2025 | 12,100.84 | 12,142.86 | 11,932.77 | 12,058.82 | 11,657.85 | -1.71% | 7,181,473 |
| Oct 10, 2025 | 12,352.94 | 12,352.94 | 12,226.89 | 12,268.91 | 11,860.95 | - | 6,452,582 |
| Oct 9, 2025 | 12,100.84 | 12,268.91 | 11,932.77 | 12,268.91 | 11,860.95 | 1.74% | 7,771,834 |