PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	26,800.00	27,350.00	26,500.00	26,800.00	22,241.06	563,100
2022-12-07	26,450.00	27,500.00	26,100.00	26,800.00	22,241.06	560,800
2022-12-06	26,600.00	27,500.00	25,750.00	26,450.00	21,950.60	913,300
2022-12-05	27,500.00	27,500.00	26,150.00	26,600.00	22,075.08	811,600
2022-12-02	25,800.00	26,850.00	25,800.00	26,850.00	22,282.55	487,000
2022-12-01	27,250.00	27,700.00	26,050.00	26,050.00	21,618.64	976,600
2022-11-30	25,300.00	27,200.00	24,800.00	27,200.00	22,573.02	1,310,800
2022-11-29	25,700.00	25,800.00	24,850.00	25,500.00	21,162.20	652,900
2022-11-28	25,500.00	25,850.00	25,150.00	25,500.00	21,162.20	460,300
2022-11-25	25,050.00	25,500.00	24,600.00	25,250.00	20,954.73	671,400
2022-11-24	24,250.00	26,100.00	24,250.00	24,800.00	20,581.28	866,400
2022-11-23	24,000.00	25,500.00	24,000.00	25,000.00	20,747.26	968,200
2022-11-22	24,100.00	24,600.00	23,800.00	24,000.00	19,917.37	716,800
2022-11-21	23,100.00	24,250.00	23,050.00	24,250.00	20,124.84	716,000
2022-11-18	22,700.00	23,800.00	21,900.00	23,000.00	19,087.48	976,900
2022-11-17	23,000.00	23,300.00	22,400.00	22,700.00	18,838.51	412,000
2022-11-16	20,750.00	22,700.00	20,000.00	22,700.00	18,838.51	849,100
2022-11-15	22,350.00	22,700.00	21,300.00	21,300.00	17,676.66	1,959,100
2022-11-14	22,950.00	23,000.00	21,950.00	22,850.00	18,962.99	721,800
2022-11-11	21,800.00	22,950.00	21,800.00	22,950.00	19,045.98	1,037,200
2022-11-10	22,500.00	22,950.00	21,400.00	21,450.00	17,801.15	1,442,700
2022-11-09	22,750.00	23,550.00	22,700.00	23,000.00	19,087.48	728,100
2022-11-08	21,450.00	23,000.00	21,200.00	22,800.00	18,921.50	1,094,000
2022-11-07	23,750.00	24,000.00	22,350.00	22,350.00	18,548.05	1,382,200
2022-11-04	23,800.00	24,800.00	23,600.00	24,000.00	19,917.37	1,175,900
2022-11-03	25,700.00	25,700.00	23,950.00	23,950.00	19,875.87	2,598,900
2022-11-02	26,100.00	26,200.00	25,400.00	25,700.00	21,328.18	685,200
2022-11-01	25,950.00	26,250.00	25,600.00	26,100.00	21,660.14	530,300
2022-10-31	26,100.00	26,300.00	25,100.00	25,400.00	21,079.21	846,900
2022-10-28	26,900.00	26,950.00	26,000.00	26,300.00	21,826.11	864,000
2022-10-27	26,300.00	26,700.00	25,700.00	26,600.00	22,075.08	1,285,400
2022-10-26	26,300.00	26,750.00	26,150.00	26,300.00	21,826.11	863,100
2022-10-25	26,050.00	26,600.00	24,800.00	26,300.00	21,826.11	1,575,600
2022-10-24	25,550.00	26,800.00	25,400.00	25,800.00	21,411.17	1,824,800
2022-10-21	25,800.00	26,350.00	25,300.00	25,500.00	21,162.20	1,741,600
2022-10-20	26,250.00	26,750.00	25,500.00	25,600.00	21,245.19	1,927,100
2022-10-19	27,100.00	27,500.00	26,600.00	26,600.00	22,075.08	883,200
2022-10-18	27,850.00	27,850.00	26,700.00	27,500.00	22,821.98	1,314,900
2022-10-17	26,500.00	27,200.00	25,600.00	27,200.00	22,573.02	1,571,000
2022-10-14	26,550.00	26,850.00	26,000.00	26,500.00	21,992.09	1,949,700
2022-10-13	25,600.00	26,350.00	25,400.00	26,350.00	21,867.61	810,400
2022-10-12	25,500.00	26,500.00	25,300.00	25,600.00	21,245.19	902,900
2022-10-11	27,150.00	27,150.00	25,250.00	25,250.00	20,954.73	1,824,000
2022-10-10	26,100.00	27,900.00	26,000.00	27,150.00	22,531.52	1,611,100
2022-10-07	25,900.00	27,000.00	24,250.00	26,100.00	21,660.14	2,076,600
2022-10-06	28,000.00	28,300.00	26,350.00	26,500.00	21,452.66	1,845,700
2022-10-05	26,550.00	27,800.00	26,550.00	27,800.00	22,505.06	1,662,400
2022-10-04	27,100.00	27,300.00	25,900.00	26,000.00	21,047.90	1,559,500
2022-10-03	28,150.00	28,150.00	26,500.00	26,500.00	21,452.66	1,655,300
2022-09-30	26,700.00	29,000.00	25,900.00	28,450.00	23,031.26	2,103,000
2022-09-29	29,600.00	29,900.00	27,550.00	27,550.00	22,302.68	3,364,100
2022-09-28	31,800.00	32,000.00	29,600.00	29,600.00	23,962.22	2,623,300
2022-09-27	30,600.00	32,600.00	30,400.00	31,800.00	25,743.20	1,794,200
2022-09-26	30,300.00	31,100.00	29,400.00	30,500.00	24,690.80	1,818,900
2022-09-23	32,000.00	32,350.00	30,500.00	31,150.00	25,217.00	1,568,300
2022-09-22	29,650.00	31,850.00	29,600.00	31,850.00	25,783.67	2,224,600
2022-09-21	29,900.00	30,800.00	29,400.00	29,800.00	24,124.13	1,402,400
2022-09-20	30,500.00	30,500.00	28,600.00	30,000.00	24,286.03	2,026,400
2022-09-19	30,950.00	31,900.00	29,550.00	30,200.00	24,447.94	2,482,600
2022-09-16	30,100.00	31,500.00	30,100.00	31,000.00	25,095.57	3,196,200

← NewerPage 17 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.