PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	21,050.00	21,900.00	21,050.00	21,900.00	21,195.17	4,593,778
2025-08-01	20,250.00	20,500.00	20,100.00	20,500.00	19,840.23	1,513,167
2025-07-31	20,100.00	20,350.00	19,750.00	20,200.00	19,549.89	1,354,332
2025-07-30	19,950.00	20,200.00	19,650.00	20,000.00	19,356.32	1,372,305
2025-07-29	20,800.00	20,900.00	19,950.00	20,000.00	19,356.32	3,101,349
2025-07-28	20,850.00	20,850.00	20,500.00	20,700.00	20,033.79	1,942,947
2025-07-25	20,650.00	20,900.00	20,500.00	20,500.00	19,840.23	2,202,150
2025-07-24	20,800.00	20,800.00	20,350.00	20,600.00	19,937.01	2,099,047
2025-07-23	20,500.00	20,900.00	20,450.00	20,600.00	19,937.01	2,599,207
2025-07-22	20,700.00	20,850.00	20,300.00	20,450.00	19,791.84	1,655,545
2025-07-21	21,000.00	21,050.00	20,500.00	20,600.00	19,937.01	3,317,165
2025-07-18	19,800.00	20,250.00	19,750.00	20,100.00	19,453.10	1,551,769
2025-07-17	20,000.00	20,200.00	19,750.00	19,800.00	19,162.76	1,500,431
2025-07-16	19,400.00	20,100.00	19,350.00	19,950.00	19,307.93	3,036,086
2025-07-15	19,600.00	19,750.00	19,300.00	19,300.00	18,678.85	1,065,468
2025-07-14	19,500.00	19,850.00	19,500.00	19,600.00	18,969.20	1,783,153
2025-07-11	19,600.00	19,750.00	19,400.00	19,400.00	18,775.63	861,610
2025-07-10	19,850.00	19,900.00	19,650.00	19,700.00	19,065.98	761,059
2025-07-09	19,750.00	19,900.00	19,650.00	19,750.00	19,114.37	1,202,652
2025-07-08	19,500.00	19,750.00	19,400.00	19,700.00	19,065.98	1,845,059
2025-07-07	19,650.00	19,650.00	19,350.00	19,450.00	18,824.02	921,301
2025-07-04	19,000.00	19,500.00	19,000.00	19,500.00	18,872.41	900,857
2025-07-03	19,000.00	19,300.00	18,900.00	19,000.00	18,388.51	825,321
2025-07-02	19,200.00	19,200.00	18,950.00	19,000.00	18,388.51	808,809
2025-07-01	19,150.00	19,300.00	18,900.00	19,100.00	18,485.29	869,838
2025-06-30	19,400.00	19,400.00	19,150.00	19,250.00	18,630.46	1,043,500
2025-06-27	19,250.00	19,300.00	19,100.00	19,300.00	18,678.85	799,994
2025-06-26	19,400.00	19,450.00	19,100.00	19,200.00	18,582.07	804,253
2025-06-25	19,600.00	19,600.00	19,300.00	19,400.00	18,775.63	1,194,390
2025-06-24	19,100.00	19,700.00	19,100.00	19,450.00	18,824.02	2,737,243
2025-06-23	18,200.00	18,900.00	18,150.00	18,850.00	18,243.33	1,376,552
2025-06-20	18,450.00	18,450.00	18,250.00	18,300.00	17,711.03	484,723
2025-06-19	18,400.00	18,450.00	18,300.00	18,300.00	17,711.03	718,888
2025-06-18	18,150.00	18,300.00	17,950.00	18,300.00	17,711.03	650,222
2025-06-17	18,200.00	18,400.00	18,050.00	18,150.00	17,565.86	748,548
2025-06-16	17,900.00	18,150.00	17,900.00	18,050.00	17,469.08	1,638,542
2025-06-13	17,950.00	18,050.00	17,600.00	17,900.00	17,323.91	1,005,762
2025-06-12	18,050.00	18,250.00	18,000.00	18,100.00	17,517.47	521,590
2025-06-11	18,150.00	18,150.00	17,900.00	18,000.00	17,420.69	656,632
2025-06-10	18,150.00	18,300.00	18,100.00	18,100.00	17,517.47	484,093
2025-06-09	18,400.00	18,500.00	18,150.00	18,150.00	17,565.86	715,213
2025-06-06	18,700.00	18,800.00	18,400.00	18,400.00	17,807.82	741,733
2025-06-05	18,850.00	18,850.00	18,500.00	18,550.00	17,952.99	1,012,895
2025-06-04	18,950.00	19,300.00	18,800.00	18,800.00	18,194.94	938,033
2025-06-03	19,150.00	19,200.00	18,900.00	18,950.00	18,340.11	764,105
2025-06-02	18,700.00	19,200.00	18,500.00	19,100.00	18,485.29	1,256,763
2025-05-30	18,600.00	18,900.00	18,500.00	18,650.00	18,049.77	799,600
2025-05-29	18,600.00	18,650.00	18,450.00	18,500.00	17,904.60	570,675
2025-05-28	18,400.00	18,800.00	18,400.00	18,450.00	17,856.21	1,988,147
2025-05-27	18,400.00	18,500.00	18,300.00	18,350.00	17,759.43	570,915
2025-05-26	18,150.00	18,350.00	17,900.00	18,350.00	17,759.43	584,787
2025-05-23	18,450.00	18,550.00	18,100.00	18,150.00	17,565.86	692,911
2025-05-22	18,500.00	18,800.00	18,400.00	18,400.00	17,807.82	533,097
2025-05-21	18,750.00	18,750.00	18,400.00	18,500.00	17,904.60	537,884
2025-05-20	18,500.00	18,750.00	18,500.00	18,700.00	18,098.16	525,452
2025-05-19	18,800.00	18,850.00	18,550.00	18,600.00	18,001.38	445,311
2025-05-16	18,400.00	19,000.00	18,300.00	18,800.00	18,194.94	1,016,169
2025-05-15	18,700.00	18,800.00	18,400.00	18,400.00	17,807.82	603,145
2025-05-14	18,600.00	18,650.00	18,500.00	18,600.00	18,001.38	446,981
2025-05-13	18,750.00	18,750.00	18,550.00	18,600.00	18,001.38	528,433

← NewerPage 6 of 21 · 1,249 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.