PetroVietnam Power Nhon Trach 2 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	26,150.00	26,150.00	25,500.00	25,600.00	23,177.06	1,830,400
2024-02-22	26,150.00	26,350.00	26,050.00	26,100.00	23,629.74	1,309,300
2024-02-21	26,600.00	26,600.00	26,100.00	26,300.00	23,810.81	1,042,500
2024-02-20	26,650.00	26,800.00	26,450.00	26,600.00	24,082.42	1,199,400
2024-02-19	25,900.00	26,600.00	25,800.00	26,600.00	24,082.42	2,183,400
2024-02-16	25,850.00	25,850.00	25,700.00	25,800.00	23,358.13	648,700
2024-02-15	25,650.00	25,800.00	25,500.00	25,700.00	23,267.60	542,100
2024-02-07	25,500.00	25,500.00	25,250.00	25,450.00	23,041.26	787,100
2024-02-06	25,550.00	25,550.00	25,300.00	25,400.00	22,995.99	432,100
2024-02-05	25,450.00	25,600.00	25,300.00	25,300.00	22,905.46	752,900
2024-02-02	25,700.00	25,700.00	25,350.00	25,450.00	23,041.26	641,200
2024-02-01	25,700.00	25,850.00	25,350.00	25,700.00	23,267.60	581,700
2024-01-31	26,200.00	26,200.00	25,600.00	25,700.00	23,267.60	602,100
2024-01-30	25,600.00	26,150.00	25,300.00	26,150.00	23,675.01	1,384,000
2024-01-29	25,550.00	25,650.00	25,300.00	25,300.00	22,905.46	369,300
2024-01-26	25,300.00	25,550.00	25,300.00	25,450.00	23,041.26	311,400
2024-01-25	25,500.00	25,550.00	25,300.00	25,300.00	22,905.46	801,400
2024-01-24	25,850.00	25,950.00	25,400.00	25,500.00	23,086.53	1,324,900
2024-01-23	26,100.00	26,100.00	25,650.00	25,850.00	23,403.40	801,200
2024-01-22	26,050.00	26,350.00	25,600.00	25,900.00	23,448.67	1,508,000
2024-01-19	25,700.00	25,900.00	25,650.00	25,800.00	23,358.13	650,100
2024-01-18	25,800.00	25,950.00	25,500.00	25,700.00	23,267.60	650,200
2024-01-17	26,000.00	26,300.00	25,750.00	25,950.00	23,493.94	700,500
2024-01-16	25,700.00	25,950.00	25,550.00	25,950.00	23,493.94	509,900
2024-01-15	25,850.00	26,300.00	25,600.00	25,650.00	23,222.33	727,600
2024-01-12	26,000.00	26,400.00	25,600.00	25,850.00	23,403.40	1,686,900
2024-01-11	25,450.00	26,150.00	25,350.00	26,000.00	23,539.20	1,922,100
2024-01-10	25,000.00	25,500.00	24,900.00	25,100.00	22,724.38	1,927,800
2024-01-09	24,700.00	24,800.00	24,600.00	24,700.00	22,362.24	593,600
2024-01-08	24,650.00	24,900.00	24,650.00	24,700.00	22,362.24	696,400
2024-01-05	24,850.00	24,950.00	24,500.00	24,600.00	22,271.71	1,068,300
2024-01-04	25,000.00	25,100.00	24,800.00	24,850.00	22,498.05	1,847,500
2024-01-03	24,600.00	24,800.00	24,550.00	24,800.00	22,452.78	1,073,400
2024-01-02	24,600.00	24,650.00	24,100.00	24,600.00	22,271.71	1,588,800
2023-12-29	24,100.00	24,500.00	24,000.00	24,500.00	22,181.17	1,349,900
2023-12-28	23,650.00	24,000.00	23,500.00	24,000.00	21,728.50	553,400
2023-12-27	23,900.00	23,900.00	23,550.00	23,550.00	21,321.09	536,800
2023-12-26	24,100.00	24,100.00	23,550.00	23,900.00	21,637.96	470,600
2023-12-25	23,300.00	24,000.00	23,300.00	23,900.00	21,637.96	708,700
2023-12-22	23,850.00	23,900.00	23,400.00	23,450.00	21,230.55	531,900
2023-12-21	23,600.00	23,700.00	23,250.00	23,700.00	21,456.89	568,200
2023-12-20	23,700.00	23,800.00	23,500.00	23,650.00	21,411.62	446,400
2023-12-19	23,900.00	23,900.00	23,450.00	23,600.00	21,366.35	522,400
2023-12-18	23,900.00	24,050.00	23,850.00	23,850.00	21,592.69	183,400
2023-12-15	24,450.00	24,450.00	24,100.00	24,100.00	21,819.03	311,300
2023-12-14	24,250.00	24,450.00	24,000.00	24,100.00	21,819.03	759,000
2023-12-13	24,800.00	24,800.00	24,250.00	24,300.00	22,000.10	2,316,024
2023-12-12	24,700.00	24,800.00	24,350.00	24,650.00	22,316.98	716,600
2023-12-11	24,900.00	25,000.00	24,650.00	24,750.00	22,407.51	210,500
2023-12-08	25,000.00	25,250.00	24,650.00	24,850.00	22,498.05	1,260,100
2023-12-07	25,100.00	25,100.00	24,400.00	24,800.00	22,452.78	1,064,300
2023-12-06	25,000.00	25,050.00	24,650.00	24,900.00	22,543.31	575,700
2023-12-05	24,500.00	25,050.00	24,400.00	24,900.00	22,543.31	1,201,600
2023-12-04	24,000.00	24,300.00	24,000.00	24,300.00	22,000.10	357,200
2023-12-01	24,250.00	24,250.00	23,850.00	23,900.00	21,637.96	190,900
2023-11-30	24,100.00	24,250.00	23,850.00	24,050.00	21,773.76	221,900
2023-11-29	24,200.00	24,350.00	24,100.00	24,100.00	21,819.03	243,100
2023-11-28	23,800.00	24,200.00	23,700.00	24,200.00	21,909.57	153,800
2023-11-27	24,350.00	24,350.00	23,800.00	23,800.00	21,547.42	270,400
2023-11-24	24,500.00	24,500.00	23,850.00	24,350.00	22,045.37	614,700

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.