PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25,300.00	25,450.00	24,100.00	24,600.00	24,600.00	2,675,700
2026-04-22	25,900.00	25,900.00	25,350.00	25,350.00	25,350.00	1,189,900
2026-04-21	26,600.00	26,600.00	25,800.00	25,850.00	25,850.00	1,100,300
2026-04-20	26,300.00	26,450.00	26,000.00	26,300.00	26,300.00	778,300
2026-04-17	26,500.00	26,500.00	25,950.00	26,000.00	26,000.00	514,700
2026-04-16	26,150.00	26,700.00	25,800.00	26,200.00	26,200.00	805,000
2026-04-15	26,400.00	26,500.00	26,100.00	26,100.00	26,100.00	552,700
2026-04-14	26,700.00	26,700.00	26,300.00	26,350.00	26,350.00	474,800
2026-04-13	26,300.00	26,800.00	26,300.00	26,550.00	26,550.00	721,400
2026-04-10	25,800.00	26,300.00	25,750.00	26,200.00	26,200.00	569,900
2026-04-09	26,200.00	26,200.00	25,600.00	25,700.00	25,700.00	761,100
2026-04-08	25,950.00	26,300.00	25,500.00	26,200.00	26,200.00	602,200
2026-04-07	25,200.00	25,600.00	25,000.00	25,200.00	25,200.00	411,000
2026-04-06	26,050.00	26,250.00	25,200.00	25,200.00	25,200.00	1,022,600
2026-04-03	27,100.00	27,350.00	26,000.00	26,000.00	26,000.00	1,139,400
2026-04-02	27,700.00	27,700.00	26,900.00	27,000.00	27,000.00	815,600
2026-04-01	27,900.00	28,250.00	27,550.00	27,700.00	27,700.00	1,394,400
2026-03-31	28,100.00	28,100.00	27,500.00	27,600.00	27,600.00	846,800
2026-03-30	27,250.00	28,600.00	27,250.00	27,900.00	27,900.00	1,371,700
2026-03-27	27,700.00	28,000.00	27,250.00	27,900.00	27,900.00	950,600
2026-03-26	28,150.00	28,150.00	27,100.00	27,750.00	27,750.00	1,455,700
2026-03-25	26,000.00	27,700.00	25,800.00	27,700.00	27,700.00	2,979,600
2026-03-24	25,100.00	25,900.00	25,000.00	25,900.00	25,900.00	959,100
2026-03-23	25,650.00	25,950.00	24,650.00	24,650.00	24,650.00	1,340,400
2026-03-20	26,000.00	26,900.00	25,700.00	25,950.00	25,950.00	1,111,000
2026-03-19	25,500.00	26,100.00	25,400.00	25,900.00	25,900.00	613,600
2026-03-18	25,550.00	26,100.00	25,450.00	26,000.00	26,000.00	901,800
2026-03-17	25,800.00	26,350.00	25,550.00	25,550.00	25,550.00	767,800
2026-03-16	26,650.00	26,700.00	25,700.00	25,950.00	25,950.00	935,900
2026-03-13	26,500.00	27,100.00	26,400.00	26,650.00	26,650.00	873,100
2026-03-12	26,400.00	27,300.00	26,150.00	26,500.00	26,500.00	1,743,000
2026-03-11	25,500.00	26,400.00	25,500.00	26,350.00	26,350.00	768,100
2026-03-10	26,000.00	26,200.00	25,200.00	25,500.00	25,500.00	2,067,300
2026-03-09	26,200.00	26,600.00	25,750.00	25,750.00	25,750.00	1,430,300
2026-03-06	28,200.00	28,200.00	27,200.00	27,650.00	27,650.00	910,500
2026-03-05	28,450.00	28,450.00	27,400.00	28,200.00	28,200.00	1,296,800
2026-03-04	28,700.00	29,300.00	26,900.00	28,000.00	28,000.00	3,783,000
2026-03-03	29,250.00	29,300.00	28,300.00	28,800.00	28,800.00	2,133,200
2026-03-02	27,200.00	29,450.00	27,200.00	28,900.00	28,900.00	3,428,200
2026-02-27	27,600.00	28,300.00	27,500.00	27,750.00	27,750.00	1,621,400
2026-02-26	27,800.00	27,900.00	26,950.00	27,600.00	27,600.00	2,929,900
2026-02-25	28,450.00	28,450.00	27,750.00	27,800.00	27,800.00	1,042,500
2026-02-24	27,600.00	28,300.00	27,500.00	28,200.00	28,200.00	1,924,700
2026-02-23	27,400.00	27,700.00	27,250.00	27,550.00	27,550.00	1,082,800
2026-02-13	26,900.00	27,250.00	26,900.00	27,250.00	27,250.00	585,400
2026-02-12	27,000.00	27,400.00	26,850.00	27,050.00	27,050.00	817,000
2026-02-11	26,700.00	26,900.00	26,400.00	26,900.00	26,900.00	630,400
2026-02-10	26,800.00	27,050.00	26,200.00	26,800.00	26,800.00	903,600
2026-02-09	26,800.00	27,350.00	26,650.00	26,950.00	26,950.00	1,059,500
2026-02-06	26,500.00	27,400.00	26,100.00	26,750.00	26,750.00	2,061,400
2026-02-05	27,250.00	27,400.00	26,600.00	26,750.00	26,750.00	1,212,500
2026-02-04	26,550.00	27,150.00	26,500.00	27,050.00	27,050.00	1,658,600
2026-02-03	26,900.00	27,400.00	26,550.00	26,600.00	26,600.00	2,228,500
2026-02-02	26,300.00	26,900.00	26,200.00	26,750.00	26,750.00	1,602,800
2026-01-30	26,400.00	26,700.00	26,150.00	26,300.00	26,300.00	950,100
2026-01-29	26,450.00	26,500.00	25,950.00	26,250.00	26,250.00	902,600
2026-01-28	26,800.00	26,800.00	26,000.00	26,350.00	26,350.00	1,103,100
2026-01-27	25,900.00	26,800.00	25,900.00	26,650.00	26,650.00	1,926,600
2026-01-26	25,950.00	26,400.00	25,700.00	26,000.00	26,000.00	1,924,200
2026-01-23	26,450.00	26,450.00	25,950.00	26,050.00	26,050.00	1,224,800

← NewerPage 3 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.