PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23,500.00 | 24,900.00 | 23,400.00 | 24,900.00 | 24,900.00 | 5,210,400 |
| 2025-10-28 | 22,800.00 | 23,450.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1,444,500 |
| 2025-10-27 | 23,050.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | 1,278,300 |
| 2025-10-24 | 22,950.00 | 23,100.00 | 22,250.00 | 23,050.00 | 23,050.00 | 1,681,700 |
| 2025-10-23 | 23,000.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | 947,200 |
| 2025-10-22 | 21,900.00 | 22,750.00 | 21,500.00 | 22,750.00 | 22,750.00 | 2,278,500 |
| 2025-10-21 | 21,250.00 | 21,700.00 | 21,100.00 | 21,350.00 | 21,350.00 | 1,168,500 |
| 2025-10-20 | 21,727.47 | 22,114.60 | 21,001.61 | 21,050.00 | 21,050.00 | 1,418,800 |
| 2025-10-17 | 22,066.21 | 22,162.99 | 21,630.69 | 21,727.47 | 21,727.47 | 1,523,000 |
| 2025-10-16 | 22,162.99 | 22,162.99 | 21,679.08 | 22,017.81 | 22,017.81 | 479,600 |
| 2025-10-15 | 21,533.91 | 22,211.38 | 21,533.91 | 21,921.03 | 21,921.03 | 766,700 |
| 2025-10-14 | 22,950.00 | 23,200.00 | 22,400.00 | 22,400.00 | 21,679.08 | 1,918,751 |
| 2025-10-13 | 23,200.00 | 23,450.00 | 22,950.00 | 23,100.00 | 22,356.55 | 1,224,268 |
| 2025-10-10 | 23,200.00 | 23,600.00 | 23,200.00 | 23,550.00 | 22,792.07 | 817,929 |
| 2025-10-09 | 23,000.00 | 23,650.00 | 22,950.00 | 23,300.00 | 22,550.11 | 1,381,773 |
| 2025-10-08 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 22,308.16 | 1,398,941 |
| 2025-10-07 | 23,700.00 | 23,700.00 | 23,150.00 | 23,250.00 | 22,501.72 | 800,600 |
| 2025-10-06 | 23,000.00 | 23,450.00 | 22,900.00 | 23,450.00 | 22,695.29 | 830,918 |
| 2025-10-03 | 23,500.00 | 24,800.00 | 22,450.00 | 23,200.00 | 22,453.33 | 2,131,990 |
| 2025-10-02 | 23,000.00 | 23,850.00 | 23,000.00 | 23,600.00 | 22,840.46 | 1,578,541 |
| 2025-10-01 | 23,350.00 | 23,350.00 | 22,850.00 | 23,300.00 | 22,550.11 | 929,867 |
| 2025-09-30 | 23,800.00 | 23,800.00 | 22,800.00 | 23,400.00 | 22,646.90 | 2,189,523 |
| 2025-09-29 | 23,600.00 | 24,500.00 | 23,600.00 | 23,800.00 | 23,034.02 | 2,410,136 |
| 2025-09-26 | 24,350.00 | 24,400.00 | 23,650.00 | 23,650.00 | 22,888.85 | 2,091,281 |
| 2025-09-25 | 24,200.00 | 24,700.00 | 23,700.00 | 24,400.00 | 23,614.71 | 3,712,138 |
| 2025-09-24 | 22,850.00 | 23,300.00 | 22,450.00 | 23,300.00 | 22,550.11 | 1,172,737 |
| 2025-09-23 | 22,950.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,066.21 | 1,171,565 |
| 2025-09-22 | 23,800.00 | 23,800.00 | 22,500.00 | 22,750.00 | 22,017.82 | 2,150,901 |
| 2025-09-19 | 22,800.00 | 24,000.00 | 22,800.00 | 23,700.00 | 22,937.24 | 4,078,170 |
| 2025-09-18 | 22,200.00 | 23,000.00 | 22,050.00 | 22,750.00 | 22,017.82 | 2,584,350 |
| 2025-09-17 | 22,800.00 | 22,800.00 | 22,150.00 | 22,200.00 | 21,485.52 | 856,924 |
| 2025-09-16 | 22,200.00 | 23,100.00 | 22,100.00 | 22,650.00 | 21,921.03 | 2,727,133 |
| 2025-09-15 | 22,000.00 | 22,100.00 | 21,850.00 | 22,100.00 | 21,388.74 | 988,221 |
| 2025-09-12 | 21,700.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,195.17 | 737,745 |
| 2025-09-11 | 21,400.00 | 21,700.00 | 21,050.00 | 21,600.00 | 20,904.83 | 2,015,974 |
| 2025-09-10 | 21,450.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,001.61 | 726,127 |
| 2025-09-09 | 21,400.00 | 21,550.00 | 21,100.00 | 21,400.00 | 20,711.26 | 1,431,204 |
| 2025-09-08 | 22,150.00 | 22,200.00 | 21,300.00 | 21,300.00 | 20,614.48 | 2,515,242 |
| 2025-09-05 | 22,700.00 | 22,800.00 | 22,150.00 | 22,150.00 | 21,437.13 | 2,305,050 |
| 2025-09-04 | 23,000.00 | 23,500.00 | 22,600.00 | 22,650.00 | 21,921.03 | 1,714,725 |
| 2025-09-03 | 22,400.00 | 22,750.00 | 22,100.00 | 22,700.00 | 21,969.43 | 1,739,193 |
| 2025-08-29 | 22,200.00 | 22,650.00 | 21,950.00 | 22,300.00 | 21,582.30 | 1,617,574 |
| 2025-08-28 | 22,500.00 | 22,550.00 | 22,000.00 | 22,200.00 | 21,485.52 | 730,087 |
| 2025-08-27 | 21,800.00 | 23,000.00 | 21,650.00 | 22,300.00 | 21,582.30 | 3,009,519 |
| 2025-08-26 | 21,800.00 | 21,800.00 | 21,200.00 | 21,700.00 | 21,001.61 | 894,200 |
| 2025-08-25 | 21,450.00 | 21,900.00 | 21,350.00 | 21,450.00 | 20,759.66 | 1,689,569 |
| 2025-08-22 | 21,200.00 | 21,700.00 | 20,800.00 | 21,350.00 | 20,662.87 | 1,736,593 |
| 2025-08-21 | 21,700.00 | 21,750.00 | 21,200.00 | 21,400.00 | 20,711.26 | 1,008,002 |
| 2025-08-20 | 22,400.00 | 22,400.00 | 21,100.00 | 21,600.00 | 20,904.83 | 2,740,977 |
| 2025-08-19 | 22,200.00 | 22,750.00 | 22,200.00 | 22,400.00 | 21,679.08 | 2,233,764 |
| 2025-08-18 | 21,700.00 | 22,400.00 | 21,700.00 | 22,200.00 | 21,485.52 | 2,025,238 |
| 2025-08-15 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,001.61 | 1,799,574 |
| 2025-08-14 | 22,300.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,098.39 | 1,664,984 |
| 2025-08-13 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 21,437.13 | 2,667,789 |
| 2025-08-12 | 22,200.00 | 22,850.00 | 22,000.00 | 22,450.00 | 21,727.47 | 3,277,020 |
| 2025-08-11 | 21,800.00 | 22,100.00 | 21,600.00 | 22,050.00 | 21,340.34 | 2,117,066 |
| 2025-08-08 | 21,950.00 | 22,050.00 | 21,400.00 | 21,650.00 | 20,953.22 | 2,053,300 |
| 2025-08-07 | 21,900.00 | 22,150.00 | 21,550.00 | 21,900.00 | 21,195.17 | 2,502,518 |
| 2025-08-06 | 21,600.00 | 21,800.00 | 21,350.00 | 21,450.00 | 20,759.66 | 2,028,188 |
| 2025-08-05 | 22,800.00 | 22,800.00 | 21,200.00 | 21,600.00 | 20,904.83 | 4,194,367 |
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.