PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	29,900.00	30,100.00	29,300.00	29,600.00	24,564.75	557,300
2023-03-09	30,150.00	30,500.00	29,850.00	30,200.00	25,062.69	424,200
2023-03-08	29,700.00	29,900.00	29,000.00	29,800.00	24,730.73	1,279,800
2023-03-07	30,950.00	30,950.00	29,700.00	29,700.00	24,647.74	820,700
2023-03-06	30,150.00	30,350.00	29,400.00	29,400.00	24,398.77	552,500
2023-03-03	31,000.00	31,000.00	29,600.00	29,950.00	24,855.21	749,100
2023-03-02	29,150.00	30,900.00	29,150.00	30,800.00	25,560.62	2,070,400
2023-03-01	28,600.00	29,250.00	28,500.00	29,250.00	24,274.29	462,700
2023-02-28	28,500.00	29,000.00	28,500.00	28,700.00	23,817.85	283,600
2023-02-27	29,200.00	29,200.00	28,350.00	28,500.00	23,651.87	326,600
2023-02-24	29,200.00	29,800.00	29,000.00	29,200.00	24,232.80	400,600
2023-02-23	28,200.00	29,250.00	27,850.00	29,200.00	24,232.80	797,700
2023-02-22	28,400.00	29,000.00	28,300.00	28,400.00	23,568.88	608,600
2023-02-21	29,800.00	29,800.00	28,700.00	28,700.00	23,817.85	677,300
2023-02-20	29,400.00	29,900.00	29,050.00	29,500.00	24,481.76	605,400
2023-02-17	29,050.00	29,800.00	28,550.00	29,400.00	24,398.77	630,200
2023-02-16	29,400.00	29,450.00	28,750.00	28,850.00	23,942.34	412,800
2023-02-15	28,800.00	29,300.00	28,500.00	29,000.00	24,066.82	488,900
2023-02-14	29,500.00	29,600.00	28,650.00	28,750.00	23,859.35	407,700
2023-02-13	28,150.00	29,200.00	28,100.00	29,200.00	24,232.80	1,103,900
2023-02-10	28,000.00	29,000.00	28,000.00	28,100.00	23,319.92	902,000
2023-02-09	27,800.00	28,350.00	27,700.00	28,000.00	23,236.93	208,100
2023-02-08	28,250.00	28,350.00	27,850.00	28,100.00	23,319.92	622,200
2023-02-07	28,100.00	28,700.00	27,950.00	28,100.00	23,319.92	652,600
2023-02-06	26,800.00	28,100.00	26,800.00	28,050.00	23,278.42	613,500
2023-02-03	27,000.00	27,350.00	26,500.00	27,050.00	22,448.53	491,900
2023-02-02	28,100.00	28,100.00	26,900.00	26,900.00	22,324.05	573,100
2023-02-01	28,900.00	29,150.00	26,800.00	27,600.00	22,904.97	1,087,600
2023-01-31	27,350.00	28,800.00	27,300.00	28,800.00	23,900.84	1,179,900
2023-01-30	28,200.00	28,200.00	27,300.00	27,350.00	22,697.50	1,014,000
2023-01-27	28,550.00	28,800.00	27,500.00	28,200.00	23,402.91	1,114,000
2023-01-19	28,500.00	29,250.00	28,450.00	28,450.00	23,610.38	765,100
2023-01-18	28,700.00	28,800.00	28,400.00	28,450.00	23,610.38	381,600
2023-01-17	28,200.00	28,700.00	27,900.00	28,700.00	23,817.85	572,000
2023-01-16	28,500.00	28,700.00	28,150.00	28,250.00	23,444.40	295,600
2023-01-13	28,700.00	29,000.00	28,500.00	28,600.00	23,734.86	554,500
2023-01-12	28,700.00	29,100.00	28,300.00	28,650.00	23,776.36	444,300
2023-01-11	28,250.00	29,000.00	27,750.00	28,600.00	23,734.86	839,900
2023-01-10	28,150.00	28,600.00	27,850.00	28,200.00	23,402.91	340,400
2023-01-09	28,750.00	29,100.00	27,800.00	28,150.00	23,361.41	681,300
2023-01-06	29,850.00	30,100.00	28,050.00	28,750.00	23,859.35	1,409,800
2023-01-05	30,450.00	31,400.00	29,700.00	30,000.00	24,896.71	958,100
2023-01-04	29,350.00	30,500.00	28,800.00	30,450.00	25,270.16	608,900
2023-01-03	28,900.00	29,500.00	28,300.00	29,150.00	24,191.30	216,200
2022-12-30	28,950.00	28,950.00	28,100.00	28,850.00	23,942.34	203,000
2022-12-29	28,750.00	28,800.00	28,000.00	28,700.00	23,817.85	275,100
2022-12-28	27,700.00	28,750.00	27,700.00	28,750.00	23,859.35	331,600
2022-12-27	28,100.00	28,500.00	27,300.00	28,300.00	23,485.90	415,700
2022-12-26	28,700.00	29,000.00	27,800.00	28,000.00	23,236.93	337,300
2022-12-23	27,750.00	29,650.00	27,750.00	28,700.00	23,817.85	1,083,200
2022-12-22	27,000.00	27,750.00	26,450.00	27,750.00	23,029.46	376,300
2022-12-21	26,850.00	27,000.00	26,100.00	26,500.00	21,992.09	257,100
2022-12-20	27,600.00	27,700.00	25,900.00	26,750.00	22,199.57	600,700
2022-12-19	27,550.00	28,250.00	27,500.00	27,500.00	22,821.98	408,700
2022-12-16	27,800.00	28,400.00	27,800.00	27,950.00	23,195.43	705,500
2022-12-15	27,300.00	28,100.00	27,300.00	27,950.00	23,195.43	554,800
2022-12-14	28,100.00	28,100.00	27,100.00	27,700.00	22,987.96	513,100
2022-12-13	27,650.00	27,900.00	27,100.00	27,750.00	23,029.46	302,600
2022-12-12	27,050.00	28,650.00	27,050.00	27,500.00	22,821.98	1,060,700
2022-12-09	26,800.00	28,000.00	26,600.00	27,650.00	22,946.47	1,007,400

← NewerPage 16 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.