PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	33,500.00	33,800.00	32,600.00	32,700.00	28,099.73	1,128,600
2023-06-06	33,550.00	33,600.00	33,100.00	33,500.00	28,787.19	240,700
2023-06-05	33,300.00	34,000.00	32,950.00	33,600.00	28,873.12	754,800
2023-06-02	33,000.00	33,300.00	32,800.00	32,900.00	28,271.60	456,400
2023-06-01	33,100.00	33,150.00	32,750.00	33,000.00	28,357.53	318,600
2023-05-31	33,350.00	33,600.00	32,850.00	33,000.00	28,357.53	568,800
2023-05-30	32,900.00	33,550.00	32,600.00	33,300.00	28,615.32	594,800
2023-05-29	33,050.00	33,050.00	32,650.00	32,850.00	28,228.63	326,600
2023-05-26	33,000.00	33,550.00	32,500.00	32,900.00	28,271.60	467,600
2023-05-25	32,500.00	32,950.00	32,350.00	32,900.00	28,271.60	529,500
2023-05-24	32,750.00	33,250.00	32,650.00	32,800.00	28,185.66	574,300
2023-05-23	33,100.00	33,200.00	32,400.00	32,800.00	28,185.66	727,200
2023-05-22	32,000.00	33,500.00	32,000.00	33,100.00	28,443.46	1,604,400
2023-05-19	31,000.00	32,250.00	31,000.00	31,750.00	27,283.38	1,197,800
2023-05-18	30,700.00	31,000.00	30,650.00	30,900.00	26,552.96	375,700
2023-05-17	31,000.00	31,200.00	30,600.00	30,650.00	26,338.13	471,300
2023-05-16	31,000.00	31,450.00	30,850.00	31,000.00	26,638.89	983,400
2023-05-15	31,500.00	31,500.00	30,800.00	30,800.00	26,467.03	411,200
2023-05-12	30,800.00	31,300.00	30,300.00	31,150.00	26,767.79	1,109,200
2023-05-11	31,800.00	31,800.00	30,800.00	30,800.00	26,467.03	682,500
2023-05-10	31,100.00	31,450.00	31,050.00	31,200.00	26,810.75	386,400
2023-05-09	30,850.00	31,250.00	30,800.00	31,100.00	26,724.82	430,000
2023-05-08	31,600.00	31,700.00	30,900.00	30,900.00	26,552.96	746,700
2023-05-05	31,700.00	31,750.00	31,150.00	31,150.00	26,767.79	548,200
2023-05-04	31,550.00	31,950.00	31,150.00	31,700.00	27,240.41	935,800
2023-04-28	30,500.00	31,950.00	30,350.00	31,550.00	27,111.52	1,358,900
2023-04-27	30,450.00	30,750.00	30,100.00	30,250.00	25,994.40	956,600
2023-04-26	30,300.00	30,300.00	29,850.00	30,250.00	25,994.40	240,000
2023-04-25	30,200.00	30,850.00	30,150.00	30,200.00	25,951.43	834,200
2023-04-24	29,800.00	30,300.00	29,350.00	30,200.00	25,951.43	597,600
2023-04-21	29,700.00	29,950.00	29,300.00	29,600.00	25,435.84	500,700
2023-04-20	29,400.00	29,500.00	29,300.00	29,350.00	25,221.01	266,800
2023-04-19	29,600.00	29,800.00	29,400.00	29,400.00	25,263.98	543,900
2023-04-18	28,850.00	29,350.00	28,850.00	29,300.00	25,178.05	192,900
2023-04-17	29,050.00	29,300.00	28,800.00	28,950.00	24,877.29	258,500
2023-04-14	30,000.00	30,000.00	29,000.00	29,000.00	24,920.25	571,800
2023-04-13	30,050.00	30,350.00	29,800.00	29,950.00	25,736.61	240,600
2023-04-12	29,800.00	30,800.00	29,800.00	29,900.00	25,693.64	841,800
2023-04-11	29,150.00	29,800.00	29,050.00	29,800.00	25,607.71	456,500
2023-04-10	29,150.00	29,600.00	29,050.00	29,250.00	25,135.08	269,500
2023-04-07	29,500.00	29,600.00	29,050.00	29,150.00	25,049.15	396,600
2023-04-06	30,200.00	30,600.00	29,500.00	29,500.00	25,349.91	882,700
2023-04-05	29,800.00	30,900.00	29,550.00	30,500.00	26,209.23	939,900
2023-04-04	29,250.00	29,900.00	29,000.00	29,900.00	25,693.64	707,900
2023-04-03	28,900.00	29,400.00	28,700.00	29,150.00	25,049.15	532,100
2023-03-31	28,500.00	28,800.00	28,500.00	28,800.00	24,748.39	437,800
2023-03-30	28,850.00	28,850.00	28,600.00	28,600.00	24,576.52	264,200
2023-03-29	28,450.00	28,800.00	28,400.00	28,600.00	24,576.52	246,200
2023-03-28	28,500.00	28,750.00	28,250.00	28,500.00	24,490.59	461,600
2023-03-27	28,000.00	28,700.00	27,950.00	28,600.00	24,576.52	650,400
2023-03-24	28,300.00	28,300.00	28,000.00	28,000.00	24,060.93	315,300
2023-03-23	28,500.00	28,500.00	28,000.00	28,250.00	24,275.76	323,000
2023-03-22	29,200.00	29,400.00	28,950.00	29,200.00	24,232.80	466,600
2023-03-21	28,850.00	29,200.00	28,650.00	29,000.00	24,066.82	638,700
2023-03-20	29,000.00	29,300.00	28,500.00	28,500.00	23,651.87	583,900
2023-03-17	29,100.00	29,400.00	28,700.00	29,000.00	24,066.82	542,700
2023-03-16	29,300.00	29,400.00	28,950.00	29,000.00	24,066.82	896,100
2023-03-15	29,300.00	29,650.00	29,150.00	29,500.00	24,481.76	479,300
2023-03-14	29,350.00	29,400.00	28,600.00	29,000.00	24,066.82	1,029,300
2023-03-13	29,300.00	29,700.00	29,250.00	29,300.00	24,315.79	591,900

← NewerPage 15 of 21 · 1,250 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.