PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	29,700.00	30,400.00	29,300.00	30,200.00	24,447.94	1,457,400
2022-09-14	29,500.00	31,550.00	29,400.00	29,600.00	23,962.22	3,895,300
2022-09-13	29,950.00	30,700.00	29,500.00	30,000.00	24,286.03	1,581,700
2022-09-12	29,800.00	30,500.00	29,300.00	29,950.00	24,245.56	1,632,300
2022-09-09	27,650.00	29,150.00	27,500.00	29,150.00	23,597.93	5,644,800
2022-09-08	28,150.00	28,300.00	27,100.00	27,250.00	22,059.82	1,668,000
2022-09-07	27,700.00	28,700.00	27,600.00	27,750.00	22,464.58	2,668,300
2022-09-06	27,800.00	28,900.00	27,800.00	27,800.00	22,505.06	2,831,100
2022-09-05	27,700.00	28,400.00	27,500.00	27,800.00	22,505.06	1,718,400
2022-08-31	26,000.00	27,350.00	25,650.00	27,350.00	22,140.77	4,691,700
2022-08-30	25,750.00	25,900.00	25,450.00	25,600.00	20,724.08	703,100
2022-08-29	25,200.00	25,600.00	25,000.00	25,500.00	20,643.13	1,111,000
2022-08-26	26,000.00	26,100.00	25,350.00	25,600.00	20,724.08	1,071,800
2022-08-25	26,150.00	26,150.00	25,600.00	25,800.00	20,885.99	1,087,700
2022-08-24	26,000.00	26,250.00	25,800.00	25,950.00	21,007.42	820,400
2022-08-23	25,200.00	25,850.00	25,200.00	25,850.00	20,926.47	588,500
2022-08-22	25,400.00	25,900.00	25,150.00	25,250.00	20,440.75	637,000
2022-08-19	25,700.00	25,850.00	25,500.00	25,550.00	20,683.61	548,100
2022-08-18	25,800.00	25,950.00	25,300.00	25,700.00	20,805.04	735,000
2022-08-17	26,350.00	26,500.00	25,700.00	25,850.00	20,926.47	1,341,000
2022-08-16	26,700.00	26,850.00	26,250.00	26,350.00	21,331.23	1,230,900
2022-08-15	26,000.00	26,550.00	25,950.00	26,550.00	21,493.14	820,200
2022-08-12	26,000.00	26,150.00	25,500.00	25,800.00	20,885.99	1,742,900
2022-08-11	26,650.00	27,100.00	25,900.00	26,000.00	21,047.90	1,426,000
2022-08-10	26,400.00	26,850.00	26,350.00	26,600.00	21,533.62	813,200
2022-08-09	27,050.00	27,150.00	26,400.00	26,600.00	21,533.62	982,600
2022-08-08	26,300.00	27,000.00	26,200.00	26,950.00	21,816.95	1,227,100
2022-08-05	26,050.00	27,200.00	26,000.00	26,300.00	21,290.76	1,130,800
2022-08-04	26,700.00	26,850.00	26,150.00	26,250.00	21,250.28	1,126,600
2022-08-03	26,850.00	27,250.00	26,600.00	26,600.00	21,533.62	953,000
2022-08-02	26,200.00	27,200.00	26,100.00	27,000.00	21,857.43	1,899,200
2022-08-01	25,950.00	26,350.00	25,600.00	26,200.00	21,209.80	1,554,300
2022-07-29	26,400.00	26,500.00	25,800.00	26,000.00	21,047.90	1,330,200
2022-07-28	26,200.00	26,650.00	26,000.00	26,300.00	21,290.76	1,416,900
2022-07-27	25,100.00	26,100.00	25,100.00	25,950.00	21,007.42	1,149,900
2022-07-26	25,950.00	26,300.00	25,350.00	25,350.00	20,521.70	737,200
2022-07-25	25,000.00	26,000.00	25,000.00	26,000.00	21,047.90	1,558,400
2022-07-22	25,750.00	25,900.00	24,800.00	25,000.00	20,238.36	914,600
2022-07-21	25,800.00	26,400.00	25,300.00	25,300.00	20,481.22	1,218,700
2022-07-20	26,100.00	26,950.00	25,700.00	25,750.00	20,845.51	2,546,500
2022-07-19	25,450.00	25,450.00	24,850.00	25,450.00	20,602.65	2,840,000
2022-07-18	24,500.00	24,500.00	23,600.00	23,800.00	19,266.92	756,300
2022-07-15	24,100.00	24,800.00	23,850.00	23,850.00	19,307.40	1,498,800
2022-07-14	23,300.00	24,150.00	23,000.00	24,100.00	19,509.78	1,289,400
2022-07-13	23,500.00	23,500.00	22,950.00	23,000.00	18,619.29	669,900
2022-07-12	22,550.00	23,600.00	22,350.00	23,150.00	18,740.72	859,300
2022-07-11	23,000.00	23,200.00	21,800.00	22,200.00	17,971.67	1,213,700
2022-07-08	23,500.00	23,500.00	23,000.00	23,150.00	18,740.72	921,400
2022-07-07	22,200.00	23,200.00	22,150.00	23,000.00	18,619.29	1,420,500
2022-07-06	22,200.00	23,450.00	22,200.00	22,400.00	18,133.57	1,770,500
2022-07-05	24,600.00	24,800.00	23,200.00	23,200.00	18,781.20	3,702,300
2022-07-04	25,500.00	25,700.00	24,800.00	24,900.00	20,157.41	1,150,100
2022-07-01	24,700.00	25,500.00	24,200.00	25,250.00	20,440.75	2,280,100
2022-06-30	25,700.00	26,400.00	24,800.00	24,800.00	20,076.46	1,997,700
2022-06-29	24,300.00	25,600.00	24,300.00	25,400.00	20,562.18	1,947,300
2022-06-28	25,300.00	25,900.00	24,300.00	24,800.00	20,076.46	2,524,100
2022-06-27	24,400.00	25,450.00	24,100.00	25,100.00	20,319.32	2,212,000
2022-06-24	25,200.00	25,450.00	24,150.00	24,300.00	19,671.69	2,227,000
2022-06-23	23,900.00	25,000.00	23,450.00	25,000.00	20,238.36	1,474,100
2022-06-22	25,000.00	25,000.00	23,400.00	23,400.00	18,943.11	6,149,400

← NewerPage 18 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.