PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	23,700.00	23,700.00	23,250.00	23,350.00	18,126.34	822,000
2022-03-23	22,800.00	23,500.00	22,800.00	23,200.00	18,009.90	855,900
2022-03-22	23,000.00	23,000.00	22,600.00	22,750.00	17,660.57	704,900
2022-03-21	22,800.00	23,150.00	22,700.00	22,800.00	17,699.38	477,700
2022-03-18	22,700.00	22,950.00	22,600.00	22,750.00	17,660.57	328,200
2022-03-17	22,750.00	22,750.00	22,550.00	22,550.00	17,505.31	433,100
2022-03-16	22,900.00	22,900.00	22,550.00	22,600.00	17,544.13	525,900
2022-03-15	22,200.00	22,800.00	22,200.00	22,600.00	17,544.13	431,000
2022-03-14	22,550.00	22,900.00	22,350.00	22,500.00	17,466.50	369,400
2022-03-11	22,800.00	22,800.00	22,500.00	22,550.00	17,505.31	567,800
2022-03-10	23,400.00	23,400.00	22,800.00	22,800.00	17,699.38	566,700
2022-03-09	23,400.00	23,400.00	22,600.00	22,900.00	17,777.01	473,700
2022-03-08	23,100.00	23,900.00	23,000.00	23,000.00	17,854.64	1,116,100
2022-03-07	22,600.00	23,700.00	22,400.00	23,600.00	18,320.41	1,229,300
2022-03-04	22,900.00	23,150.00	22,900.00	22,900.00	17,777.01	469,500
2022-03-03	22,700.00	23,000.00	22,650.00	22,900.00	17,777.01	503,000
2022-03-02	23,300.00	23,500.00	22,850.00	22,950.00	17,815.83	461,400
2022-03-01	23,050.00	23,450.00	22,800.00	23,200.00	18,009.90	464,200
2022-02-28	23,000.00	23,400.00	22,800.00	23,000.00	17,854.64	382,600
2022-02-25	22,950.00	23,200.00	22,700.00	22,700.00	17,621.75	651,900
2022-02-24	23,800.00	23,900.00	22,200.00	22,600.00	17,544.13	1,451,800
2022-02-23	24,000.00	24,500.00	23,800.00	23,850.00	18,514.49	481,400
2022-02-22	24,350.00	24,400.00	23,500.00	23,950.00	18,592.12	556,100
2022-02-21	24,300.00	24,950.00	24,200.00	24,600.00	19,096.70	595,100
2022-02-18	23,950.00	24,200.00	23,900.00	24,150.00	18,747.37	278,300
2022-02-17	24,200.00	24,350.00	23,850.00	24,100.00	18,708.56	454,400
2022-02-16	23,800.00	24,350.00	23,800.00	24,200.00	18,786.19	419,800
2022-02-15	23,600.00	23,850.00	23,300.00	23,800.00	18,475.67	329,600
2022-02-14	23,400.00	24,000.00	23,400.00	23,800.00	18,475.67	691,900
2022-02-11	23,850.00	23,950.00	23,500.00	23,850.00	18,514.49	433,900
2022-02-10	23,800.00	24,150.00	23,700.00	23,850.00	18,514.49	462,700
2022-02-09	23,700.00	23,950.00	23,200.00	23,800.00	18,475.67	544,700
2022-02-08	23,350.00	23,600.00	22,800.00	23,600.00	18,320.41	604,700
2022-02-07	22,700.00	23,500.00	22,550.00	23,400.00	18,165.16	473,400
2022-01-28	22,100.00	22,500.00	22,100.00	22,350.00	17,350.05	354,000
2022-01-27	22,400.00	22,450.00	22,000.00	22,100.00	17,155.98	462,000
2022-01-26	23,350.00	23,350.00	22,400.00	22,400.00	17,388.87	451,100
2022-01-25	22,500.00	23,000.00	22,250.00	22,900.00	17,777.01	526,300
2022-01-24	22,850.00	23,100.00	22,550.00	22,550.00	17,505.31	800,000
2022-01-21	23,000.00	23,150.00	22,500.00	23,100.00	17,932.27	658,800
2022-01-20	22,100.00	23,200.00	22,100.00	23,000.00	17,854.64	476,100
2022-01-19	22,300.00	22,500.00	22,000.00	22,100.00	17,155.98	674,500
2022-01-18	22,200.00	22,800.00	21,800.00	22,100.00	17,155.98	914,700
2022-01-17	24,200.00	24,400.00	22,200.00	22,200.00	17,233.61	1,863,000
2022-01-14	23,600.00	24,550.00	23,500.00	23,850.00	18,514.49	882,600
2022-01-13	25,950.00	26,000.00	24,300.00	24,300.00	18,863.82	1,204,300
2022-01-12	25,000.00	25,800.00	24,300.00	25,700.00	19,950.62	1,252,100
2022-01-11	24,950.00	25,700.00	24,850.00	25,000.00	19,407.22	1,310,400
2022-01-10	26,200.00	26,300.00	25,000.00	25,000.00	19,407.22	3,362,400
2022-01-07	26,150.00	26,800.00	26,050.00	26,400.00	20,494.02	2,200,800
2022-01-06	26,600.00	26,750.00	26,100.00	26,250.00	20,377.58	1,678,200
2022-01-05	27,500.00	27,500.00	26,500.00	26,550.00	20,610.47	2,558,800
2022-01-04	26,500.00	27,450.00	26,100.00	27,050.00	20,998.61	2,799,800
2021-12-31	26,600.00	26,900.00	26,100.00	26,300.00	20,416.39	1,269,100
2021-12-30	26,300.00	26,400.00	25,800.00	26,350.00	20,455.21	1,225,900
2021-12-29	26,800.00	27,400.00	26,200.00	26,200.00	20,338.76	1,048,100
2021-12-28	26,750.00	27,400.00	26,400.00	26,800.00	20,804.54	2,106,300
2021-12-27	26,300.00	26,800.00	25,500.00	26,300.00	20,416.39	1,541,900
2021-12-24	26,100.00	26,500.00	25,850.00	26,100.00	20,261.14	2,053,100
2021-12-23	26,900.00	27,050.00	25,500.00	26,300.00	20,416.39	2,764,400

← NewerPage 20 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.