PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 26,400.00 | 26,950.00 | 25,950.00 | 26,350.00 | 26,350.00 | 1,479,400 |
| 2026-01-21 | 25,900.00 | 26,500.00 | 25,600.00 | 26,100.00 | 26,100.00 | 2,328,100 |
| 2026-01-20 | 26,200.00 | 26,650.00 | 25,650.00 | 25,900.00 | 25,900.00 | 2,515,500 |
| 2026-01-19 | 25,950.00 | 26,000.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1,404,300 |
| 2026-01-16 | 26,550.00 | 26,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | 2,956,400 |
| 2026-01-15 | 25,700.00 | 26,500.00 | 25,700.00 | 25,950.00 | 25,950.00 | 2,817,800 |
| 2026-01-14 | 25,900.00 | 25,900.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,862,100 |
| 2026-01-13 | 24,450.00 | 26,050.00 | 24,450.00 | 25,900.00 | 25,900.00 | 3,814,700 |
| 2026-01-12 | 24,500.00 | 24,700.00 | 24,350.00 | 24,400.00 | 24,400.00 | 2,130,400 |
| 2026-01-09 | 24,900.00 | 25,150.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1,791,200 |
| 2026-01-08 | 25,300.00 | 25,950.00 | 24,700.00 | 24,950.00 | 24,950.00 | 3,909,500 |
| 2026-01-07 | 24,950.00 | 25,200.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1,374,100 |
| 2026-01-06 | 24,350.00 | 25,000.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1,267,000 |
| 2026-01-05 | 24,350.00 | 24,900.00 | 24,150.00 | 24,350.00 | 24,350.00 | 1,381,900 |
| 2025-12-31 | 24,500.00 | 24,550.00 | 24,300.00 | 24,350.00 | 24,350.00 | 970,700 |
| 2025-12-30 | 24,450.00 | 24,450.00 | 24,100.00 | 24,400.00 | 24,400.00 | 494,700 |
| 2025-12-29 | 24,300.00 | 25,000.00 | 24,200.00 | 24,450.00 | 24,450.00 | 1,307,600 |
| 2025-12-26 | 24,000.00 | 24,150.00 | 23,850.00 | 24,150.00 | 24,150.00 | 785,900 |
| 2025-12-25 | 24,400.00 | 24,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | 602,100 |
| 2025-12-24 | 24,200.00 | 24,300.00 | 23,900.00 | 24,200.00 | 24,200.00 | 321,900 |
| 2025-12-23 | 24,200.00 | 24,700.00 | 24,050.00 | 24,200.00 | 24,200.00 | 1,059,600 |
| 2025-12-22 | 24,200.00 | 24,450.00 | 24,000.00 | 24,250.00 | 24,250.00 | 981,200 |
| 2025-12-19 | 24,000.00 | 24,400.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1,039,800 |
| 2025-12-18 | 23,250.00 | 24,050.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1,770,700 |
| 2025-12-17 | 22,800.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | 272,800 |
| 2025-12-16 | 22,900.00 | 23,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | 519,400 |
| 2025-12-15 | 22,700.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 655,500 |
| 2025-12-12 | 23,700.00 | 23,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,113,700 |
| 2025-12-11 | 23,600.00 | 23,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | 360,000 |
| 2025-12-10 | 23,700.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | 241,100 |
| 2025-12-09 | 23,650.00 | 23,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | 765,900 |
| 2025-12-08 | 23,900.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,850.00 | 914,900 |
| 2025-12-05 | 23,900.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | 618,200 |
| 2025-12-04 | 24,250.00 | 24,400.00 | 23,950.00 | 24,050.00 | 24,050.00 | 1,110,300 |
| 2025-12-03 | 23,800.00 | 24,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | 845,100 |
| 2025-12-02 | 23,450.00 | 23,850.00 | 23,400.00 | 23,650.00 | 23,650.00 | 550,400 |
| 2025-12-01 | 23,400.00 | 23,600.00 | 23,350.00 | 23,600.00 | 23,600.00 | 355,800 |
| 2025-11-28 | 23,300.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 504,700 |
| 2025-11-27 | 23,850.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | 347,300 |
| 2025-11-26 | 23,550.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | 519,900 |
| 2025-11-25 | 23,950.00 | 23,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | 714,400 |
| 2025-11-24 | 23,900.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,950.00 | 868,200 |
| 2025-11-21 | 23,800.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | 629,000 |
| 2025-11-20 | 24,100.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | 738,400 |
| 2025-11-19 | 24,100.00 | 24,300.00 | 23,950.00 | 24,200.00 | 24,200.00 | 786,100 |
| 2025-11-18 | 24,100.00 | 24,750.00 | 24,000.00 | 24,100.00 | 24,100.00 | 934,900 |
| 2025-11-17 | 24,450.00 | 24,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | 879,700 |
| 2025-11-14 | 23,900.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,250.00 | 1,296,500 |
| 2025-11-13 | 23,600.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | 726,300 |
| 2025-11-12 | 22,900.00 | 23,750.00 | 22,700.00 | 23,600.00 | 23,600.00 | 834,500 |
| 2025-11-11 | 22,900.00 | 23,100.00 | 22,300.00 | 22,900.00 | 22,900.00 | 1,369,500 |
| 2025-11-10 | 23,000.00 | 23,450.00 | 22,900.00 | 22,900.00 | 22,900.00 | 659,600 |
| 2025-11-07 | 23,500.00 | 23,750.00 | 23,000.00 | 23,050.00 | 23,050.00 | 1,019,400 |
| 2025-11-06 | 24,150.00 | 24,150.00 | 23,400.00 | 23,750.00 | 23,750.00 | 1,479,400 |
| 2025-11-05 | 23,850.00 | 24,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1,160,700 |
| 2025-11-04 | 23,350.00 | 24,350.00 | 23,050.00 | 24,150.00 | 24,150.00 | 1,959,400 |
| 2025-11-03 | 24,300.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1,803,000 |
| 2025-10-31 | 24,950.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | 2,950,900 |
| 2025-10-30 | 25,100.00 | 25,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1,571,600 |
| 2025-10-29 | 23,500.00 | 24,900.00 | 23,400.00 | 24,900.00 | 24,900.00 | 5,210,400 |
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.