PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22,150.00 | 23,200.00 | 22,100.00 | 23,200.00 | 21,587.66 | 2,296,300 |
| 2024-05-22 | 22,450.00 | 22,450.00 | 22,050.00 | 22,150.00 | 20,610.63 | 924,700 |
| 2024-05-21 | 22,350.00 | 22,400.00 | 22,100.00 | 22,200.00 | 20,657.16 | 487,600 |
| 2024-05-20 | 22,500.00 | 22,550.00 | 22,300.00 | 22,350.00 | 20,796.74 | 819,200 |
| 2024-05-17 | 22,500.00 | 22,500.00 | 22,250.00 | 22,350.00 | 20,796.74 | 552,600 |
| 2024-05-16 | 22,100.00 | 22,450.00 | 21,850.00 | 22,450.00 | 20,889.79 | 1,247,600 |
| 2024-05-15 | 22,000.00 | 22,100.00 | 21,750.00 | 21,900.00 | 20,378.01 | 611,000 |
| 2024-05-14 | 22,200.00 | 22,200.00 | 21,900.00 | 22,050.00 | 20,517.58 | 205,200 |
| 2024-05-13 | 21,900.00 | 22,250.00 | 21,900.00 | 22,100.00 | 20,564.11 | 343,000 |
| 2024-05-10 | 22,100.00 | 22,250.00 | 21,850.00 | 21,950.00 | 20,424.53 | 724,800 |
| 2024-05-09 | 22,500.00 | 22,500.00 | 22,050.00 | 22,100.00 | 20,564.11 | 443,200 |
| 2024-05-08 | 22,250.00 | 22,400.00 | 22,000.00 | 22,250.00 | 20,703.69 | 516,300 |
| 2024-05-07 | 22,500.00 | 22,500.00 | 22,150.00 | 22,250.00 | 20,703.69 | 413,700 |
| 2024-05-06 | 22,400.00 | 22,500.00 | 22,100.00 | 22,300.00 | 20,750.21 | 552,800 |
| 2024-05-03 | 22,600.00 | 22,600.00 | 22,100.00 | 22,400.00 | 20,843.26 | 442,100 |
| 2024-05-02 | 21,400.00 | 22,500.00 | 21,400.00 | 22,400.00 | 20,843.26 | 1,024,100 |
| 2024-04-26 | 21,300.00 | 21,650.00 | 21,300.00 | 21,400.00 | 19,912.76 | 373,500 |
| 2024-04-25 | 21,450.00 | 21,500.00 | 21,300.00 | 21,300.00 | 19,819.71 | 295,500 |
| 2024-04-24 | 21,300.00 | 21,650.00 | 21,300.00 | 21,550.00 | 20,052.33 | 615,700 |
| 2024-04-23 | 21,450.00 | 21,500.00 | 21,150.00 | 21,200.00 | 19,726.66 | 544,400 |
| 2024-04-22 | 20,850.00 | 21,600.00 | 20,850.00 | 21,500.00 | 20,005.81 | 1,024,500 |
| 2024-04-19 | 21,650.00 | 21,650.00 | 21,000.00 | 21,050.00 | 19,587.08 | 878,400 |
| 2024-04-17 | 22,000.00 | 22,000.00 | 21,650.00 | 21,650.00 | 20,145.38 | 421,600 |
| 2024-04-16 | 22,000.00 | 22,100.00 | 21,300.00 | 21,600.00 | 20,098.86 | 1,302,300 |
| 2024-04-15 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 20,471.06 | 1,349,800 |
| 2024-04-12 | 22,600.00 | 22,850.00 | 22,550.00 | 22,700.00 | 21,122.41 | 460,200 |
| 2024-04-11 | 22,600.00 | 22,700.00 | 22,450.00 | 22,550.00 | 20,982.84 | 610,200 |
| 2024-04-10 | 22,650.00 | 23,200.00 | 22,650.00 | 22,750.00 | 21,168.94 | 743,400 |
| 2024-04-09 | 22,600.00 | 22,800.00 | 22,050.00 | 22,800.00 | 21,215.46 | 847,900 |
| 2024-04-08 | 23,000.00 | 23,000.00 | 22,050.00 | 22,350.00 | 20,796.74 | 1,999,900 |
| 2024-04-05 | 23,300.00 | 23,450.00 | 23,000.00 | 23,050.00 | 21,448.09 | 2,292,400 |
| 2024-04-04 | 24,350.00 | 24,500.00 | 23,600.00 | 23,600.00 | 21,959.86 | 2,548,300 |
| 2024-04-03 | 24,750.00 | 24,900.00 | 24,450.00 | 24,500.00 | 22,797.32 | 661,000 |
| 2024-04-02 | 24,500.00 | 24,900.00 | 24,400.00 | 24,750.00 | 23,029.94 | 916,000 |
| 2024-04-01 | 24,850.00 | 24,850.00 | 24,400.00 | 24,400.00 | 22,704.27 | 1,063,500 |
| 2024-03-29 | 25,200.00 | 25,200.00 | 24,800.00 | 24,850.00 | 23,122.99 | 627,700 |
| 2024-03-28 | 25,150.00 | 25,200.00 | 24,900.00 | 25,100.00 | 23,355.62 | 625,000 |
| 2024-03-27 | 24,650.00 | 25,150.00 | 24,650.00 | 25,150.00 | 23,402.14 | 1,271,600 |
| 2024-03-26 | 24,600.00 | 24,650.00 | 24,350.00 | 24,650.00 | 22,936.89 | 692,400 |
| 2024-03-25 | 24,550.00 | 24,700.00 | 24,500.00 | 24,550.00 | 22,843.84 | 653,800 |
| 2024-03-22 | 24,300.00 | 24,700.00 | 24,300.00 | 24,550.00 | 22,843.84 | 594,800 |
| 2024-03-21 | 24,700.00 | 24,800.00 | 24,300.00 | 24,300.00 | 22,611.22 | 2,627,300 |
| 2024-03-20 | 24,800.00 | 24,800.00 | 24,500.00 | 24,750.00 | 23,029.94 | 590,600 |
| 2024-03-19 | 24,400.00 | 24,750.00 | 24,150.00 | 24,750.00 | 23,029.94 | 1,025,000 |
| 2024-03-18 | 25,100.00 | 25,150.00 | 24,250.00 | 24,450.00 | 22,750.79 | 1,846,000 |
| 2024-03-15 | 25,200.00 | 25,250.00 | 24,950.00 | 25,100.00 | 23,355.62 | 1,010,500 |
| 2024-03-14 | 25,200.00 | 25,450.00 | 25,050.00 | 25,150.00 | 23,402.14 | 1,347,900 |
| 2024-03-13 | 25,850.00 | 26,000.00 | 25,700.00 | 25,900.00 | 23,448.67 | 1,019,700 |
| 2024-03-12 | 25,950.00 | 26,000.00 | 25,600.00 | 25,800.00 | 23,358.13 | 1,385,100 |
| 2024-03-11 | 26,300.00 | 26,350.00 | 25,950.00 | 25,950.00 | 23,493.94 | 995,100 |
| 2024-03-08 | 26,250.00 | 26,500.00 | 26,000.00 | 26,250.00 | 23,765.54 | 1,311,600 |
| 2024-03-07 | 26,000.00 | 26,300.00 | 25,900.00 | 26,200.00 | 23,720.27 | 1,000,900 |
| 2024-03-06 | 26,300.00 | 26,450.00 | 26,000.00 | 26,100.00 | 23,629.74 | 1,016,400 |
| 2024-03-05 | 26,400.00 | 26,450.00 | 26,150.00 | 26,450.00 | 23,946.61 | 1,236,300 |
| 2024-03-04 | 26,250.00 | 26,600.00 | 26,050.00 | 26,100.00 | 23,629.74 | 1,995,300 |
| 2024-03-01 | 25,700.00 | 26,000.00 | 25,600.00 | 26,000.00 | 23,539.20 | 743,300 |
| 2024-02-29 | 25,900.00 | 25,900.00 | 25,550.00 | 25,650.00 | 23,222.33 | 837,300 |
| 2024-02-28 | 26,000.00 | 26,100.00 | 25,700.00 | 25,900.00 | 23,448.67 | 729,600 |
| 2024-02-27 | 25,650.00 | 25,900.00 | 25,600.00 | 25,850.00 | 23,403.40 | 644,100 |
| 2024-02-26 | 25,500.00 | 25,700.00 | 25,400.00 | 25,650.00 | 23,222.33 | 555,600 |
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.