PetroVietnam Power Corporation - JSC (HOSE:POW)
Vietnam
· Delayed Price · Currency is VND 14,750
-200 (-1.34%)
At close: Sep 29, 2025
HOSE:POW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15,250.00 | 15,300.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.64% | 9,102,029 |
| Sep 25, 2025 | 15,200.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.66% | 9,111,970 |
| Sep 24, 2025 | 15,050.00 | 15,100.00 | 14,750.00 | 15,100.00 | 15,100.00 | 1.00% | 7,984,806 |
| Sep 23, 2025 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.66% | 7,082,772 |
| Sep 22, 2025 | 15,300.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | -1.63% | 11,696,090 |
| Sep 19, 2025 | 15,400.00 | 15,750.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.33% | 14,791,410 |
| Sep 18, 2025 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | 0.66% | 6,212,239 |
| Sep 17, 2025 | 15,450.00 | 15,550.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.29% | 11,589,180 |
| Sep 16, 2025 | 15,750.00 | 15,850.00 | 15,300.00 | 15,450.00 | 15,450.00 | -1.28% | 18,710,620 |
| Sep 15, 2025 | 15,500.00 | 15,750.00 | 15,400.00 | 15,650.00 | 15,650.00 | 1.29% | 28,039,180 |
| Sep 12, 2025 | 15,300.00 | 15,550.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.98% | 16,852,510 |
| Sep 11, 2025 | 15,050.00 | 15,250.00 | 14,700.00 | 15,150.00 | 15,150.00 | 0.33% | 12,468,460 |
| Sep 10, 2025 | 15,250.00 | 15,250.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 6,140,813 |
| Sep 9, 2025 | 15,350.00 | 15,550.00 | 14,950.00 | 15,200.00 | 15,200.00 | - | 14,661,730 |
| Sep 8, 2025 | 16,200.00 | 16,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -5.88% | 21,861,050 |
| Sep 5, 2025 | 16,900.00 | 17,050.00 | 16,150.00 | 16,150.00 | 16,150.00 | -3.58% | 16,656,590 |
| Sep 4, 2025 | 16,800.00 | 17,450.00 | 16,650.00 | 16,750.00 | 16,750.00 | 1.21% | 26,160,500 |
| Sep 3, 2025 | 16,600.00 | 16,800.00 | 16,400.00 | 16,550.00 | 16,550.00 | 0.61% | 10,216,400 |
| Aug 29, 2025 | 16,600.00 | 16,850.00 | 16,350.00 | 16,450.00 | 16,450.00 | - | 15,424,770 |
| Aug 28, 2025 | 16,500.00 | 16,600.00 | 16,250.00 | 16,450.00 | 16,450.00 | 0.30% | 10,981,820 |
| Aug 27, 2025 | 16,200.00 | 16,850.00 | 15,850.00 | 16,400.00 | 16,400.00 | 1.55% | 24,979,680 |
| Aug 26, 2025 | 15,700.00 | 16,150.00 | 15,600.00 | 16,150.00 | 16,150.00 | 1.57% | 12,642,940 |
| Aug 25, 2025 | 16,700.00 | 16,700.00 | 15,550.00 | 15,900.00 | 15,900.00 | -3.64% | 13,425,890 |
| Aug 22, 2025 | 15,950.00 | 17,000.00 | 15,600.00 | 16,500.00 | 16,500.00 | 2.48% | 32,108,180 |
| Aug 21, 2025 | 16,150.00 | 16,500.00 | 15,850.00 | 16,100.00 | 16,100.00 | 0.94% | 13,701,390 |
| Aug 20, 2025 | 16,400.00 | 16,400.00 | 15,250.00 | 15,950.00 | 15,950.00 | -1.54% | 21,392,990 |
| Aug 19, 2025 | 16,600.00 | 16,750.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.92% | 16,084,880 |
| Aug 18, 2025 | 16,200.00 | 16,550.00 | 15,900.00 | 16,350.00 | 16,350.00 | 3.15% | 16,273,640 |
| Aug 15, 2025 | 16,350.00 | 16,350.00 | 15,850.00 | 15,850.00 | 15,850.00 | -3.35% | 23,819,660 |
| Aug 14, 2025 | 16,700.00 | 16,750.00 | 16,100.00 | 16,400.00 | 16,400.00 | -0.91% | 17,349,550 |
| Aug 13, 2025 | 16,550.00 | 16,750.00 | 16,150.00 | 16,550.00 | 16,550.00 | 2.48% | 21,052,590 |
| Aug 12, 2025 | 15,250.00 | 16,150.00 | 15,000.00 | 16,150.00 | 16,150.00 | 6.95% | 39,967,890 |
| Aug 11, 2025 | 15,350.00 | 15,400.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.33% | 10,672,120 |
| Aug 8, 2025 | 15,150.00 | 15,600.00 | 14,950.00 | 15,150.00 | 15,150.00 | 1.68% | 23,783,480 |
| Aug 7, 2025 | 14,900.00 | 14,950.00 | 14,550.00 | 14,900.00 | 14,900.00 | 1.02% | 11,423,830 |
| Aug 6, 2025 | 14,700.00 | 14,900.00 | 14,450.00 | 14,750.00 | 14,750.00 | 1.72% | 11,324,940 |
| Aug 5, 2025 | 14,900.00 | 15,050.00 | 14,000.00 | 14,500.00 | 14,500.00 | -1.69% | 27,651,400 |
| Aug 4, 2025 | 14,350.00 | 14,850.00 | 14,200.00 | 14,750.00 | 14,750.00 | 3.51% | 13,372,770 |
| Aug 1, 2025 | 14,400.00 | 14,750.00 | 14,150.00 | 14,250.00 | 14,250.00 | -1.04% | 13,451,220 |
| Jul 31, 2025 | 14,900.00 | 14,950.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 15,588,810 |
| Jul 30, 2025 | 14,750.00 | 14,850.00 | 14,250.00 | 14,500.00 | 14,500.00 | -0.34% | 18,104,030 |
| Jul 29, 2025 | 15,100.00 | 15,250.00 | 14,500.00 | 14,550.00 | 14,550.00 | -1.69% | 30,727,580 |
| Jul 28, 2025 | 14,500.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 3.86% | 24,438,580 |
| Jul 25, 2025 | 14,050.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1.79% | 21,353,580 |
| Jul 24, 2025 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 9,099,686 |
| Jul 23, 2025 | 14,100.00 | 14,250.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 15,784,960 |
| Jul 22, 2025 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | - | 12,538,700 |
| Jul 21, 2025 | 14,150.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 16,306,460 |
| Jul 18, 2025 | 13,900.00 | 14,300.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.82% | 22,909,480 |
| Jul 17, 2025 | 13,850.00 | 14,050.00 | 13,650.00 | 13,750.00 | 13,750.00 | - | 11,339,880 |