PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	26,100.00	27,000.00	25,150.00	25,150.00	20,359.79	5,562,900
2022-06-20	29,000.00	29,000.00	27,000.00	27,000.00	21,857.43	2,281,700
2022-06-17	27,700.00	29,600.00	27,300.00	29,000.00	23,476.50	3,449,060
2022-06-16	28,100.00	29,600.00	27,500.00	28,300.00	22,909.83	5,955,700
2022-06-15	28,750.00	28,850.00	27,050.00	27,800.00	22,505.06	2,466,600
2022-06-14	27,150.00	29,000.00	26,500.00	28,700.00	23,233.64	3,976,500
2022-06-13	25,600.00	28,350.00	25,600.00	27,300.00	22,100.29	4,342,900
2022-06-10	27,800.00	28,400.00	26,500.00	26,500.00	21,452.66	3,486,700
2022-06-09	25,700.00	27,800.00	25,700.00	27,800.00	22,505.06	6,783,700
2022-06-08	26,000.00	26,800.00	25,900.00	26,000.00	21,047.90	2,311,900
2022-06-07	25,300.00	26,000.00	25,300.00	25,500.00	20,643.13	2,200,200
2022-06-06	23,500.00	25,100.00	23,400.00	25,100.00	20,319.32	3,799,000
2022-06-03	23,300.00	23,700.00	23,100.00	23,500.00	19,024.06	691,200
2022-06-02	24,200.00	24,200.00	23,300.00	23,300.00	18,862.15	948,100
2022-06-01	23,500.00	24,150.00	23,500.00	24,000.00	19,428.83	1,016,000
2022-05-31	22,800.00	23,450.00	22,700.00	23,400.00	18,943.11	1,177,100
2022-05-30	22,550.00	22,950.00	22,200.00	22,800.00	18,457.39	664,300
2022-05-27	22,200.00	22,850.00	22,200.00	22,300.00	18,052.62	725,700
2022-05-26	22,500.00	22,500.00	22,100.00	22,250.00	18,012.14	474,600
2022-05-25	22,000.00	22,550.00	21,900.00	22,500.00	18,214.53	740,800
2022-05-24	21,650.00	21,950.00	21,500.00	21,800.00	17,647.85	366,900
2022-05-23	21,700.00	22,400.00	21,500.00	21,650.00	17,526.42	480,000
2022-05-20	21,700.00	22,400.00	21,500.00	21,700.00	17,566.90	563,900
2022-05-19	20,900.00	21,650.00	20,900.00	21,550.00	17,445.47	256,100
2022-05-18	21,700.00	21,900.00	21,400.00	21,600.00	17,485.95	284,700
2022-05-17	20,800.00	21,900.00	20,650.00	21,850.00	17,688.33	386,700
2022-05-16	21,000.00	21,300.00	20,800.00	20,850.00	16,878.79	353,900
2022-05-13	21,400.00	21,400.00	20,000.00	20,100.00	16,271.64	868,500
2022-05-12	22,000.00	22,400.00	21,000.00	21,000.00	17,000.22	654,300
2022-05-11	21,700.00	22,600.00	21,650.00	22,250.00	18,012.14	818,300
2022-05-10	20,000.00	21,800.00	20,000.00	21,650.00	17,526.42	442,200
2022-05-09	22,550.00	22,550.00	20,900.00	20,950.00	16,959.75	1,162,500
2022-05-06	22,500.00	23,050.00	22,250.00	22,450.00	18,174.05	547,400
2022-05-05	23,100.00	23,500.00	22,500.00	22,800.00	18,457.39	572,400
2022-05-04	22,450.00	23,700.00	22,000.00	23,100.00	18,700.25	791,600
2022-04-29	21,950.00	22,600.00	21,950.00	22,450.00	18,174.05	548,700
2022-04-28	22,450.00	22,600.00	22,000.00	22,000.00	17,809.76	647,200
2022-04-27	22,300.00	22,800.00	21,900.00	22,400.00	18,133.57	517,900
2022-04-26	20,500.00	22,400.00	20,000.00	22,400.00	18,133.57	1,002,200
2022-04-25	22,500.00	22,550.00	20,950.00	20,950.00	16,959.75	1,955,900
2022-04-22	23,050.00	23,500.00	21,600.00	22,500.00	18,214.53	1,949,300
2022-04-21	24,150.00	24,900.00	22,500.00	23,100.00	18,700.25	1,680,300
2022-04-20	24,100.00	25,200.00	24,100.00	24,150.00	19,550.26	1,834,700
2022-04-19	24,900.00	25,100.00	24,300.00	24,300.00	19,671.69	1,304,600
2022-04-18	23,850.00	25,000.00	23,750.00	24,800.00	20,076.46	3,481,900
2022-04-15	23,050.00	24,000.00	23,000.00	23,750.00	19,226.44	1,282,800
2022-04-14	23,150.00	23,500.00	22,950.00	23,050.00	18,659.77	485,200
2022-04-13	23,000.00	23,300.00	22,800.00	22,900.00	18,538.34	663,600
2022-04-12	23,800.00	23,950.00	22,800.00	23,000.00	18,619.29	848,000
2022-04-08	24,300.00	24,300.00	23,550.00	23,700.00	19,185.97	1,075,500
2022-04-07	24,000.00	24,400.00	23,900.00	24,000.00	19,428.83	1,495,800
2022-04-06	23,050.00	24,200.00	23,050.00	24,000.00	19,428.83	1,666,500
2022-04-05	22,800.00	23,400.00	22,750.00	23,200.00	18,781.20	818,800
2022-04-04	23,900.00	23,900.00	23,050.00	23,050.00	18,659.77	854,100
2022-04-01	24,100.00	24,550.00	24,100.00	24,350.00	18,902.63	1,491,700
2022-03-31	23,800.00	24,500.00	23,750.00	24,400.00	18,941.44	1,739,700
2022-03-30	23,400.00	24,150.00	23,400.00	23,650.00	18,359.23	1,371,300
2022-03-29	23,000.00	23,450.00	23,000.00	23,400.00	18,165.16	683,500
2022-03-28	23,000.00	23,150.00	22,700.00	22,900.00	17,777.01	728,100
2022-03-25	23,400.00	23,600.00	23,000.00	23,150.00	17,971.08	675,900

← NewerPage 19 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.