PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	25,150.00	25,150.00	24,550.00	24,550.00	22,226.44	353,000
2023-11-22	24,800.00	25,150.00	24,800.00	24,950.00	22,588.58	481,500
2023-11-21	24,800.00	24,800.00	24,500.00	24,800.00	22,452.78	237,600
2023-11-20	24,300.00	24,700.00	24,200.00	24,650.00	22,316.98	251,500
2023-11-17	24,950.00	25,200.00	24,400.00	24,500.00	22,181.17	644,800
2023-11-16	25,000.00	25,000.00	24,700.00	24,950.00	22,588.58	248,800
2023-11-15	25,050.00	25,500.00	24,650.00	25,000.00	22,633.85	887,600
2023-11-14	24,750.00	25,000.00	24,350.00	24,950.00	22,588.58	491,300
2023-11-13	25,050.00	25,300.00	24,550.00	24,600.00	22,271.71	397,900
2023-11-10	24,800.00	25,650.00	24,800.00	25,150.00	22,769.65	923,200
2023-11-09	24,500.00	24,700.00	24,300.00	24,400.00	22,090.64	1,006,000
2023-11-08	23,950.00	24,400.00	23,750.00	24,400.00	22,090.64	607,600
2023-11-07	23,800.00	24,100.00	23,500.00	23,850.00	21,592.69	542,500
2023-11-06	23,500.00	23,850.00	23,450.00	23,800.00	21,547.42	405,000
2023-11-03	23,850.00	23,850.00	23,300.00	23,450.00	21,230.55	205,000
2023-11-02	22,850.00	23,600.00	22,850.00	23,600.00	21,366.35	546,300
2023-11-01	22,700.00	23,050.00	22,450.00	22,850.00	20,687.34	259,300
2023-10-31	23,000.00	23,000.00	22,650.00	22,650.00	20,506.27	245,300
2023-10-30	22,700.00	23,200.00	22,700.00	23,000.00	20,823.14	154,500
2023-10-27	22,600.00	23,000.00	22,500.00	23,000.00	20,823.14	328,500
2023-10-26	22,600.00	23,600.00	22,400.00	22,450.00	20,325.20	558,400
2023-10-25	23,600.00	23,950.00	23,450.00	23,450.00	21,230.55	486,200
2023-10-24	22,900.00	23,650.00	22,800.00	23,600.00	21,366.35	757,600
2023-10-23	23,350.00	23,350.00	22,700.00	22,850.00	20,687.34	200,600
2023-10-20	22,500.00	23,000.00	22,350.00	23,000.00	20,823.14	438,600
2023-10-19	23,200.00	23,250.00	22,800.00	22,900.00	20,732.61	595,600
2023-10-18	24,450.00	24,450.00	23,150.00	23,250.00	21,049.48	1,195,300
2023-10-17	24,450.00	24,800.00	24,450.00	24,450.00	22,135.90	437,000
2023-10-16	24,850.00	24,850.00	24,450.00	24,450.00	22,135.90	474,400
2023-10-13	24,700.00	24,950.00	24,550.00	24,850.00	22,498.05	388,000
2023-10-12	25,200.00	25,200.00	24,700.00	24,850.00	22,498.05	631,400
2023-10-11	25,500.00	25,500.00	24,800.00	25,150.00	22,769.65	275,700
2023-10-10	24,900.00	25,700.00	24,800.00	25,200.00	22,814.92	653,000
2023-10-09	24,250.00	24,650.00	24,200.00	24,650.00	22,316.98	553,500
2023-10-06	24,400.00	24,500.00	24,150.00	24,200.00	21,909.57	221,800
2023-10-05	24,250.00	24,750.00	24,150.00	24,150.00	21,864.30	538,600
2023-10-04	24,200.00	24,550.00	24,000.00	24,200.00	21,909.57	369,700
2023-10-03	24,900.00	24,900.00	24,050.00	24,200.00	21,909.57	670,700
2023-10-02	24,900.00	24,900.00	24,650.00	24,900.00	22,543.31	435,200
2023-09-29	24,250.00	24,750.00	24,250.00	24,500.00	22,181.17	441,900
2023-09-28	24,700.00	24,700.00	24,100.00	24,100.00	21,819.03	557,000
2023-09-27	24,500.00	24,600.00	24,000.00	24,600.00	22,271.71	656,600
2023-09-26	25,100.00	25,350.00	24,500.00	24,500.00	22,181.17	1,021,700
2023-09-25	25,900.00	26,300.00	25,000.00	25,200.00	22,814.92	941,400
2023-09-22	26,400.00	26,600.00	25,800.00	26,100.00	23,629.74	896,000
2023-09-21	27,200.00	27,200.00	26,400.00	26,600.00	24,082.42	965,600
2023-09-20	26,750.00	27,250.00	26,750.00	26,950.00	24,399.29	585,100
2023-09-19	26,500.00	27,600.00	26,250.00	26,700.00	24,172.95	1,343,500
2023-09-18	26,600.00	26,800.00	26,250.00	26,500.00	23,991.88	401,600
2023-09-15	27,200.00	27,600.00	26,600.00	26,600.00	24,082.42	991,000
2023-09-14	27,900.00	28,150.00	27,300.00	27,400.00	24,806.70	757,200
2023-09-13	29,950.00	29,950.00	29,450.00	29,500.00	25,349.91	1,663,300
2023-09-12	29,750.00	30,050.00	29,500.00	29,850.00	25,650.67	888,800
2023-09-11	29,950.00	30,150.00	29,550.00	29,750.00	25,564.74	1,383,100
2023-09-08	28,800.00	29,800.00	28,800.00	29,500.00	25,349.91	2,023,900
2023-09-07	29,000.00	29,200.00	28,550.00	28,750.00	24,705.42	973,300
2023-09-06	29,050.00	29,450.00	28,800.00	28,950.00	24,877.29	965,800
2023-09-05	28,000.00	29,050.00	28,000.00	29,000.00	24,920.25	897,200
2023-08-31	27,600.00	28,050.00	27,550.00	27,900.00	23,975.00	617,700
2023-08-30	27,600.00	27,700.00	27,450.00	27,550.00	23,674.24	293,900

← NewerPage 13 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.