PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,950.00 | 19,150.00 | 18,800.00 | 19,000.00 | 17,679.55 | 522,800 |
| 2024-08-14 | 19,300.00 | 19,400.00 | 18,650.00 | 19,000.00 | 17,679.55 | 2,024,200 |
| 2024-08-13 | 20,250.00 | 20,300.00 | 19,300.00 | 19,400.00 | 18,051.75 | 1,077,800 |
| 2024-08-12 | 19,900.00 | 20,300.00 | 19,700.00 | 20,100.00 | 18,703.10 | 710,500 |
| 2024-08-09 | 19,750.00 | 19,900.00 | 19,700.00 | 19,850.00 | 18,470.48 | 218,100 |
| 2024-08-08 | 19,800.00 | 19,900.00 | 19,600.00 | 19,650.00 | 18,284.38 | 252,000 |
| 2024-08-07 | 19,550.00 | 19,950.00 | 19,550.00 | 19,850.00 | 18,470.48 | 387,200 |
| 2024-08-06 | 19,350.00 | 19,800.00 | 19,350.00 | 19,550.00 | 18,191.33 | 217,500 |
| 2024-08-05 | 19,850.00 | 19,950.00 | 19,300.00 | 19,350.00 | 18,005.23 | 607,700 |
| 2024-08-02 | 19,300.00 | 19,900.00 | 19,200.00 | 19,900.00 | 18,517.00 | 649,100 |
| 2024-08-01 | 20,000.00 | 20,100.00 | 19,350.00 | 19,350.00 | 18,005.23 | 681,200 |
| 2024-07-31 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 18,610.05 | 462,400 |
| 2024-07-30 | 20,450.00 | 20,450.00 | 19,950.00 | 20,000.00 | 18,610.05 | 495,800 |
| 2024-07-29 | 20,600.00 | 20,600.00 | 20,100.00 | 20,100.00 | 18,703.10 | 353,300 |
| 2024-07-26 | 20,300.00 | 20,500.00 | 19,900.00 | 20,500.00 | 19,075.31 | 703,000 |
| 2024-07-25 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 18,610.05 | 227,900 |
| 2024-07-24 | 20,200.00 | 20,400.00 | 20,050.00 | 20,250.00 | 18,842.68 | 468,500 |
| 2024-07-23 | 20,400.00 | 20,550.00 | 20,250.00 | 20,250.00 | 18,842.68 | 326,500 |
| 2024-07-22 | 20,800.00 | 20,800.00 | 20,300.00 | 20,450.00 | 19,028.78 | 575,800 |
| 2024-07-19 | 21,100.00 | 21,150.00 | 20,600.00 | 20,800.00 | 19,354.46 | 627,600 |
| 2024-07-18 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 19,633.61 | 413,900 |
| 2024-07-17 | 21,900.00 | 21,900.00 | 21,000.00 | 21,200.00 | 19,726.66 | 1,133,300 |
| 2024-07-16 | 22,000.00 | 22,050.00 | 21,800.00 | 21,800.00 | 20,284.96 | 576,700 |
| 2024-07-15 | 21,900.00 | 22,100.00 | 21,850.00 | 22,000.00 | 20,471.06 | 462,000 |
| 2024-07-12 | 21,950.00 | 22,050.00 | 21,850.00 | 21,950.00 | 20,424.53 | 258,400 |
| 2024-07-11 | 22,150.00 | 22,250.00 | 21,950.00 | 21,950.00 | 20,424.53 | 387,700 |
| 2024-07-10 | 22,400.00 | 22,450.00 | 22,100.00 | 22,150.00 | 20,610.63 | 266,300 |
| 2024-07-09 | 21,900.00 | 22,450.00 | 21,850.00 | 22,300.00 | 20,750.21 | 1,117,700 |
| 2024-07-08 | 21,800.00 | 22,000.00 | 21,800.00 | 21,850.00 | 20,331.48 | 370,600 |
| 2024-07-05 | 22,000.00 | 22,050.00 | 21,900.00 | 21,950.00 | 20,424.53 | 206,600 |
| 2024-07-04 | 22,000.00 | 22,150.00 | 21,950.00 | 22,000.00 | 20,471.06 | 338,600 |
| 2024-07-03 | 21,950.00 | 22,050.00 | 21,800.00 | 22,000.00 | 20,471.06 | 294,500 |
| 2024-07-02 | 22,200.00 | 22,200.00 | 21,900.00 | 22,000.00 | 20,471.06 | 413,600 |
| 2024-07-01 | 21,850.00 | 21,950.00 | 21,600.00 | 21,950.00 | 20,424.53 | 235,500 |
| 2024-06-28 | 21,800.00 | 22,100.00 | 21,700.00 | 21,700.00 | 20,191.91 | 666,700 |
| 2024-06-27 | 22,200.00 | 22,200.00 | 21,700.00 | 22,000.00 | 20,471.06 | 465,800 |
| 2024-06-26 | 22,200.00 | 22,200.00 | 21,750.00 | 22,000.00 | 20,471.06 | 545,000 |
| 2024-06-25 | 21,750.00 | 22,150.00 | 21,750.00 | 22,000.00 | 20,471.06 | 778,300 |
| 2024-06-24 | 22,300.00 | 22,400.00 | 21,700.00 | 21,700.00 | 20,191.91 | 1,183,800 |
| 2024-06-21 | 22,500.00 | 22,500.00 | 22,250.00 | 22,300.00 | 20,750.21 | 379,100 |
| 2024-06-20 | 22,600.00 | 22,600.00 | 22,100.00 | 22,400.00 | 20,843.26 | 545,300 |
| 2024-06-19 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 20,936.31 | 694,600 |
| 2024-06-18 | 22,700.00 | 23,050.00 | 22,500.00 | 22,800.00 | 21,215.46 | 869,400 |
| 2024-06-17 | 22,200.00 | 22,500.00 | 22,050.00 | 22,450.00 | 20,889.79 | 893,700 |
| 2024-06-14 | 22,900.00 | 23,200.00 | 22,150.00 | 22,150.00 | 20,610.63 | 1,530,500 |
| 2024-06-13 | 23,000.00 | 23,200.00 | 22,850.00 | 22,900.00 | 21,308.51 | 1,304,500 |
| 2024-06-12 | 22,900.00 | 22,950.00 | 22,750.00 | 22,950.00 | 21,355.04 | 450,800 |
| 2024-06-11 | 23,100.00 | 23,400.00 | 22,850.00 | 22,900.00 | 21,308.51 | 846,600 |
| 2024-06-10 | 23,400.00 | 23,400.00 | 23,000.00 | 23,100.00 | 21,494.61 | 708,400 |
| 2024-06-07 | 23,000.00 | 23,400.00 | 22,850.00 | 23,150.00 | 21,541.14 | 933,900 |
| 2024-06-06 | 22,850.00 | 23,100.00 | 22,700.00 | 22,900.00 | 21,308.51 | 981,200 |
| 2024-06-05 | 23,500.00 | 23,500.00 | 22,750.00 | 22,800.00 | 21,215.46 | 1,868,000 |
| 2024-06-04 | 23,600.00 | 23,750.00 | 23,100.00 | 23,400.00 | 21,773.76 | 1,615,500 |
| 2024-06-03 | 23,100.00 | 24,000.00 | 23,100.00 | 23,600.00 | 21,959.86 | 1,874,500 |
| 2024-05-31 | 23,500.00 | 23,600.00 | 22,900.00 | 23,050.00 | 21,448.09 | 1,003,000 |
| 2024-05-30 | 22,700.00 | 23,650.00 | 22,650.00 | 23,400.00 | 21,773.76 | 2,005,900 |
| 2024-05-29 | 23,200.00 | 23,200.00 | 22,600.00 | 22,650.00 | 21,075.89 | 1,714,300 |
| 2024-05-28 | 23,200.00 | 23,350.00 | 22,900.00 | 23,200.00 | 21,587.66 | 897,200 |
| 2024-05-27 | 22,800.00 | 23,450.00 | 22,650.00 | 23,200.00 | 21,587.66 | 1,492,300 |
| 2024-05-24 | 23,000.00 | 23,150.00 | 22,300.00 | 22,600.00 | 21,029.36 | 1,163,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-21 | 700.0000 VND |
| 2025-01-17 | 800.0000 VND |
| 2024-03-14 | 700.0000 VND |
| 2023-09-14 | 1,500.0000 VND |
| 2023-03-23 | 1,000.0000 VND |
| 2022-10-07 | 650.0000 VND |
| 2022-04-04 | 1,000.0000 VND |
| 2021-09-29 | 1,000.0000 VND |
| 2021-02-05 | 1,000.0000 VND |
| 2020-07-23 | 1,500.0000 VND |
| 2020-01-09 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.