PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	27,600.00	27,750.00	27,400.00	27,550.00	23,674.24	489,400
2023-08-28	27,800.00	27,800.00	27,300.00	27,600.00	23,717.21	358,800
2023-08-25	27,600.00	27,600.00	27,350.00	27,500.00	23,631.27	563,900
2023-08-24	27,600.00	27,600.00	27,300.00	27,600.00	23,717.21	336,600
2023-08-23	27,900.00	27,900.00	27,450.00	27,500.00	23,631.27	367,800
2023-08-22	27,500.00	27,700.00	27,050.00	27,700.00	23,803.14	675,000
2023-08-21	27,200.00	27,700.00	27,050.00	27,500.00	23,631.27	431,700
2023-08-18	29,200.00	29,200.00	27,200.00	27,200.00	23,373.48	1,663,300
2023-08-17	29,350.00	29,500.00	29,150.00	29,200.00	25,092.12	679,600
2023-08-16	29,600.00	29,850.00	29,400.00	29,500.00	25,349.91	382,200
2023-08-15	29,700.00	30,100.00	29,600.00	29,700.00	25,521.78	919,500
2023-08-14	29,700.00	29,900.00	29,450.00	29,650.00	25,478.81	729,600
2023-08-11	29,600.00	29,700.00	29,100.00	29,700.00	25,521.78	689,900
2023-08-10	30,000.00	30,300.00	29,600.00	29,600.00	25,435.84	1,069,600
2023-08-09	30,400.00	30,400.00	29,850.00	29,900.00	25,693.64	806,500
2023-08-08	29,400.00	30,300.00	29,350.00	30,300.00	26,037.37	1,841,800
2023-08-07	29,600.00	29,650.00	29,350.00	29,350.00	25,221.01	650,200
2023-08-04	29,550.00	29,650.00	29,300.00	29,350.00	25,221.01	495,800
2023-08-03	29,200.00	29,600.00	29,200.00	29,500.00	25,349.91	753,900
2023-08-02	29,000.00	29,250.00	29,000.00	29,200.00	25,092.12	401,000
2023-08-01	29,400.00	29,400.00	29,050.00	29,250.00	25,135.08	599,200
2023-07-31	29,250.00	29,850.00	29,200.00	29,400.00	25,263.98	589,500
2023-07-28	29,450.00	29,450.00	29,000.00	29,250.00	25,135.08	724,700
2023-07-27	30,050.00	30,400.00	27,950.00	29,100.00	25,006.18	1,561,600
2023-07-26	29,900.00	30,400.00	29,800.00	30,050.00	25,822.54	660,100
2023-07-25	30,450.00	30,450.00	29,900.00	29,900.00	25,693.64	748,800
2023-07-24	30,750.00	30,750.00	30,000.00	30,250.00	25,994.40	1,051,900
2023-07-21	30,350.00	30,900.00	30,250.00	30,750.00	26,424.06	1,008,900
2023-07-20	30,700.00	30,700.00	30,350.00	30,500.00	26,209.23	1,378,500
2023-07-19	31,000.00	31,400.00	30,700.00	30,900.00	26,552.96	765,500
2023-07-18	31,200.00	31,250.00	30,850.00	30,950.00	26,595.92	788,400
2023-07-17	31,350.00	31,350.00	31,000.00	31,200.00	26,810.75	884,300
2023-07-14	30,300.00	31,350.00	30,300.00	31,350.00	26,939.65	2,018,300
2023-07-13	30,000.00	30,300.00	29,950.00	30,200.00	25,951.43	844,500
2023-07-12	30,100.00	30,250.00	29,850.00	29,900.00	25,693.64	526,000
2023-07-11	30,800.00	30,800.00	30,050.00	30,150.00	25,908.47	785,200
2023-07-10	29,650.00	30,500.00	29,500.00	30,500.00	26,209.23	1,100,000
2023-07-07	29,950.00	30,000.00	29,300.00	29,750.00	25,564.74	1,020,500
2023-07-06	30,200.00	30,200.00	29,500.00	30,000.00	25,779.57	723,000
2023-07-05	30,600.00	30,600.00	30,150.00	30,200.00	25,951.43	594,500
2023-07-04	30,000.00	30,500.00	29,550.00	30,400.00	26,123.30	846,100
2023-07-03	29,950.00	30,300.00	29,700.00	29,700.00	25,521.78	636,000
2023-06-30	30,850.00	31,000.00	29,900.00	29,900.00	25,693.64	1,212,100
2023-06-29	31,650.00	31,800.00	31,000.00	31,000.00	26,638.89	533,000
2023-06-28	31,700.00	32,150.00	31,600.00	31,650.00	27,197.45	583,300
2023-06-27	31,950.00	32,000.00	31,550.00	31,800.00	27,326.35	409,100
2023-06-26	31,800.00	31,950.00	31,200.00	31,950.00	27,455.24	630,200
2023-06-23	32,600.00	32,600.00	31,850.00	31,950.00	27,455.24	470,400
2023-06-22	31,300.00	32,400.00	31,300.00	32,400.00	27,841.94	1,534,700
2023-06-21	31,400.00	31,400.00	31,000.00	31,200.00	26,810.75	596,300
2023-06-20	31,500.00	31,500.00	30,800.00	31,000.00	26,638.89	737,100
2023-06-19	31,500.00	31,800.00	31,300.00	31,500.00	27,068.55	273,300
2023-06-16	32,100.00	32,300.00	31,500.00	31,500.00	27,068.55	632,600
2023-06-15	31,750.00	32,200.00	31,600.00	32,200.00	27,670.07	289,400
2023-06-14	32,250.00	32,250.00	31,500.00	31,750.00	27,283.38	710,400
2023-06-13	32,600.00	32,600.00	32,000.00	32,000.00	27,498.21	532,200
2023-06-12	32,300.00	32,750.00	31,950.00	32,400.00	27,841.94	513,100
2023-06-09	32,500.00	32,500.00	31,700.00	32,150.00	27,627.11	738,900
2023-06-08	32,800.00	32,950.00	32,450.00	32,450.00	27,884.90	791,900
2023-06-07	33,500.00	33,800.00	32,600.00	32,700.00	28,099.73	1,128,600

← NewerPage 14 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.