PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21,350.00	21,700.00	21,000.00	21,700.00	21,700.00	1,261,400
2026-07-20	21,650.00	21,700.00	20,800.00	20,800.00	20,800.00	492,400
2026-07-17	21,450.00	21,600.00	21,100.00	21,550.00	21,550.00	648,200
2026-07-16	21,350.00	21,550.00	21,000.00	21,300.00	21,300.00	874,700
2026-07-15	21,450.00	22,000.00	21,400.00	21,550.00	21,550.00	223,800
2026-07-14	21,100.00	21,750.00	21,100.00	21,600.00	21,600.00	379,400
2026-07-13	21,800.00	21,800.00	21,150.00	21,300.00	21,300.00	417,800
2026-07-10	22,100.00	22,100.00	21,700.00	21,800.00	21,800.00	178,400
2026-07-09	22,100.00	22,400.00	22,100.00	22,100.00	22,100.00	427,900
2026-07-08	22,000.00	22,150.00	21,950.00	22,100.00	22,100.00	283,500
2026-07-07	21,950.00	22,200.00	21,900.00	22,000.00	22,000.00	220,400
2026-07-06	22,650.00	22,800.00	21,550.00	21,950.00	21,950.00	966,400
2026-07-03	22,850.00	22,850.00	22,550.00	22,650.00	22,650.00	398,600
2026-07-02	23,000.00	23,000.00	22,800.00	22,850.00	22,850.00	284,600
2026-07-01	22,850.00	23,000.00	22,750.00	23,000.00	23,000.00	426,200
2026-06-30	23,050.00	23,050.00	22,850.00	22,850.00	22,850.00	309,600
2026-06-29	22,950.00	23,150.00	22,950.00	23,050.00	23,050.00	433,800
2026-06-26	22,800.00	23,050.00	22,650.00	22,950.00	22,950.00	631,100
2026-06-25	22,700.00	22,900.00	22,500.00	22,850.00	22,850.00	312,600
2026-06-24	22,800.00	22,800.00	22,400.00	22,400.00	22,400.00	318,600
2026-06-23	23,250.00	23,250.00	22,800.00	22,800.00	22,800.00	497,400
2026-06-22	22,950.00	23,250.00	22,900.00	23,150.00	23,150.00	339,100
2026-06-19	22,900.00	23,250.00	22,900.00	23,000.00	23,000.00	620,300
2026-06-18	22,900.00	23,250.00	22,800.00	22,950.00	22,950.00	664,700
2026-06-17	22,850.00	23,000.00	22,850.00	22,950.00	22,950.00	376,700
2026-06-16	22,800.00	23,050.00	22,750.00	22,850.00	22,850.00	516,600
2026-06-15	22,600.00	22,850.00	22,500.00	22,750.00	22,750.00	514,200
2026-06-12	22,450.00	22,600.00	22,250.00	22,400.00	22,400.00	326,000
2026-06-11	22,200.00	22,450.00	22,200.00	22,350.00	22,350.00	243,000
2026-06-10	22,350.00	22,550.00	22,150.00	22,300.00	22,300.00	342,600
2026-06-09	22,600.00	22,600.00	22,150.00	22,250.00	22,250.00	140,382
2026-06-08	22,550.00	22,550.00	22,150.00	22,300.00	22,300.00	783,029
2026-06-05	22,900.00	22,900.00	22,550.00	22,550.00	22,550.00	204,584
2026-06-04	22,550.00	22,750.00	22,500.00	22,700.00	22,700.00	201,392
2026-06-03	22,500.00	22,750.00	22,350.00	22,550.00	22,550.00	481,102
2026-06-02	23,150.00	23,150.00	22,500.00	22,500.00	22,500.00	920,305
2026-06-01	23,100.00	23,150.00	22,850.00	22,950.00	22,950.00	257,539
2026-05-29	23,050.00	23,350.00	22,850.00	23,000.00	23,000.00	430,600
2026-05-28	23,950.00	23,950.00	23,000.00	23,000.00	23,000.00	672,100
2026-05-27	22,950.00	24,000.00	22,950.00	24,000.00	24,000.00	1,779,000
2026-05-26	22,900.00	23,000.00	22,700.00	22,850.00	22,850.00	293,600
2026-05-25	22,850.00	23,200.00	22,700.00	22,900.00	22,900.00	412,000
2026-05-22	22,850.00	22,950.00	22,650.00	22,750.00	22,750.00	498,600
2026-05-21	23,250.00	23,250.00	22,850.00	23,000.00	23,000.00	287,500
2026-05-20	23,150.00	23,300.00	22,550.00	23,100.00	23,100.00	524,300
2026-05-19	23,600.00	23,600.00	23,050.00	23,150.00	23,150.00	635,600
2026-05-18	23,250.00	23,500.00	22,900.00	23,250.00	23,250.00	707,900
2026-05-15	22,700.00	23,400.00	22,500.00	23,200.00	23,200.00	1,271,700
2026-05-14	22,900.00	22,900.00	22,600.00	22,650.00	22,650.00	404,700
2026-05-13	22,950.00	23,100.00	22,500.00	22,700.00	22,700.00	1,562,300
2026-05-12	23,250.00	23,250.00	22,800.00	22,950.00	22,950.00	411,900
2026-05-11	23,000.00	23,150.00	22,900.00	23,100.00	23,100.00	745,000
2026-05-08	24,150.00	24,150.00	22,900.00	23,000.00	23,000.00	3,272,800
2026-05-07	24,900.00	24,900.00	24,300.00	24,350.00	24,350.00	884,900
2026-05-06	24,500.00	24,650.00	24,300.00	24,600.00	24,600.00	673,800
2026-05-05	24,550.00	24,600.00	24,200.00	24,400.00	24,400.00	369,700
2026-05-04	24,450.00	24,750.00	24,250.00	24,400.00	24,400.00	563,900
2026-04-29	24,100.00	24,400.00	24,100.00	24,200.00	24,200.00	296,500
2026-04-28	24,800.00	24,800.00	24,000.00	24,100.00	24,100.00	1,577,900
2026-04-24	24,400.00	25,000.00	24,100.00	24,800.00	24,800.00	916,400

← NewerPage 2 of 21 · 1,246 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.