PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	26,900.00	27,050.00	25,500.00	26,300.00	20,416.39	2,764,400
2021-12-22	26,800.00	27,950.00	26,800.00	26,900.00	20,882.17	4,195,000
2021-12-21	26,800.00	27,300.00	26,400.00	26,750.00	20,765.72	2,462,500
2021-12-20	25,600.00	27,200.00	25,500.00	27,000.00	20,959.80	2,985,000
2021-12-17	26,100.00	26,700.00	25,800.00	25,900.00	20,105.88	2,723,400
2021-12-16	25,600.00	26,600.00	25,100.00	26,000.00	20,183.51	3,380,600
2021-12-15	26,000.00	26,300.00	25,100.00	25,500.00	19,795.36	2,088,900
2021-12-14	24,000.00	26,000.00	24,000.00	25,850.00	20,067.06	4,932,800
2021-12-13	25,000.00	25,000.00	24,300.00	24,400.00	18,941.44	1,522,000
2021-12-10	24,000.00	24,500.00	23,800.00	24,400.00	18,941.44	2,548,500
2021-12-09	22,400.00	24,000.00	22,300.00	24,000.00	18,630.93	3,329,600
2021-12-08	22,450.00	22,600.00	22,250.00	22,450.00	17,427.68	474,000
2021-12-07	21,800.00	22,500.00	21,600.00	22,400.00	17,388.87	390,200
2021-12-06	21,950.00	22,100.00	21,350.00	21,600.00	16,767.84	721,300
2021-12-03	22,500.00	22,700.00	21,950.00	21,950.00	17,039.54	415,200
2021-12-02	22,250.00	23,050.00	22,250.00	22,500.00	17,466.50	512,800
2021-12-01	22,400.00	22,400.00	22,000.00	22,400.00	17,388.87	400,800
2021-11-30	22,700.00	22,750.00	22,200.00	22,300.00	17,311.24	678,600
2021-11-29	22,100.00	22,500.00	21,900.00	22,350.00	17,350.05	552,100
2021-11-26	22,750.00	22,800.00	22,200.00	22,550.00	17,505.31	558,700
2021-11-25	22,000.00	22,800.00	21,750.00	22,400.00	17,388.87	496,400
2021-11-24	22,400.00	22,600.00	21,950.00	21,950.00	17,039.54	613,500
2021-11-23	21,500.00	22,350.00	21,300.00	22,350.00	17,350.05	425,600
2021-11-22	22,400.00	22,400.00	21,400.00	21,400.00	16,612.58	1,273,200
2021-11-19	23,950.00	23,950.00	22,300.00	22,600.00	17,544.13	2,287,900
2021-11-18	24,150.00	24,150.00	23,800.00	23,950.00	18,592.12	807,200
2021-11-17	24,350.00	24,350.00	23,800.00	24,100.00	18,708.56	707,700
2021-11-16	24,300.00	24,800.00	23,800.00	24,250.00	18,825.00	1,618,800
2021-11-15	24,000.00	24,500.00	23,800.00	24,200.00	18,786.19	2,108,600
2021-11-12	24,050.00	24,300.00	23,800.00	24,000.00	18,630.93	821,400
2021-11-11	24,450.00	24,500.00	23,600.00	24,100.00	18,708.56	1,135,400
2021-11-10	23,900.00	24,500.00	23,750.00	24,450.00	18,980.26	2,690,800
2021-11-09	23,200.00	23,650.00	23,000.00	23,500.00	18,242.79	1,639,200
2021-11-08	23,200.00	23,300.00	22,900.00	23,200.00	18,009.90	1,270,400
2021-11-05	22,600.00	23,150.00	22,500.00	23,100.00	17,932.27	1,033,800
2021-11-04	22,500.00	22,800.00	22,500.00	22,500.00	17,466.50	748,800
2021-11-03	23,450.00	23,500.00	22,600.00	22,600.00	17,544.13	1,508,500
2021-11-02	23,350.00	23,500.00	22,950.00	23,100.00	17,932.27	1,365,900
2021-11-01	23,750.00	23,750.00	23,000.00	23,200.00	18,009.90	1,200,700
2021-10-29	23,700.00	23,800.00	23,100.00	23,450.00	18,203.97	1,092,200
2021-10-28	23,350.00	23,750.00	23,200.00	23,700.00	18,398.04	1,048,700
2021-10-27	23,450.00	23,450.00	23,150.00	23,300.00	18,087.53	1,093,100
2021-10-26	23,300.00	23,500.00	23,100.00	23,400.00	18,165.16	718,600
2021-10-25	23,000.00	23,700.00	23,000.00	23,550.00	18,281.60	1,479,300
2021-10-22	23,250.00	23,250.00	22,750.00	23,200.00	18,009.90	753,200
2021-10-21	23,000.00	23,400.00	22,700.00	23,250.00	18,048.71	1,180,000
2021-10-20	22,850.00	23,200.00	22,600.00	23,050.00	17,893.46	1,995,800
2021-10-19	22,400.00	22,900.00	22,200.00	22,450.00	17,427.68	969,100
2021-10-18	22,250.00	22,400.00	22,000.00	22,200.00	17,233.61	1,103,500
2021-10-15	22,100.00	22,300.00	21,850.00	22,200.00	17,233.61	1,154,600
2021-10-14	22,500.00	22,500.00	22,100.00	22,150.00	17,194.80	724,200

← NewerPage 21 of 21 · 1,251 trading days

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.