PetroVietnam Power Nhon Trach 2 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19,050.00	19,100.00	18,600.00	18,650.00	18,049.77	1,017,915
2025-05-09	18,700.00	18,900.00	18,550.00	18,700.00	18,098.16	451,732
2025-05-08	18,850.00	18,900.00	18,550.00	18,700.00	18,098.16	342,279
2025-05-07	18,000.00	18,800.00	18,000.00	18,800.00	18,194.94	1,035,443
2025-05-06	18,400.00	18,400.00	18,150.00	18,150.00	17,565.86	1,906,080
2025-05-05	17,650.00	18,300.00	17,550.00	18,300.00	17,711.03	634,861
2025-04-29	17,650.00	17,750.00	17,500.00	17,600.00	17,033.56	228,400
2025-04-28	17,550.00	17,800.00	17,400.00	17,650.00	17,081.95	359,300
2025-04-25	17,350.00	17,600.00	17,300.00	17,400.00	16,840.00	595,600
2025-04-24	17,500.00	17,650.00	17,200.00	17,300.00	16,743.22	775,600
2025-04-23	17,550.00	17,750.00	17,150.00	17,350.00	16,791.61	769,400
2025-04-22	18,000.00	18,000.00	16,750.00	17,600.00	17,033.56	1,029,700
2025-04-21	18,350.00	18,600.00	18,000.00	18,000.00	17,420.69	486,200
2025-04-18	18,200.00	18,700.00	18,200.00	18,350.00	17,759.43	351,200
2025-04-17	18,050.00	18,150.00	17,650.00	18,150.00	17,565.86	697,800
2025-04-16	18,000.00	18,350.00	18,000.00	18,050.00	17,469.08	357,000
2025-04-15	18,300.00	18,300.00	17,850.00	18,000.00	17,420.69	417,700
2025-04-14	18,200.00	18,400.00	17,950.00	18,300.00	17,711.03	449,400
2025-04-11	18,200.00	18,200.00	17,700.00	18,200.00	17,614.25	897,700
2025-04-10	17,350.00	17,350.00	17,350.00	17,350.00	16,791.61	83,500
2025-04-09	16,150.00	17,800.00	16,000.00	16,250.00	15,727.01	1,557,800
2025-04-08	17,550.00	18,350.00	17,100.00	17,100.00	16,549.66	1,319,700
2025-04-04	17,350.00	18,350.00	17,350.00	18,350.00	17,759.43	1,363,400
2025-04-03	18,650.00	19,500.00	18,600.00	18,600.00	18,001.38	2,008,300
2025-04-02	20,100.00	20,100.00	19,950.00	19,950.00	19,307.93	246,500
2025-04-01	20,100.00	20,350.00	19,900.00	19,950.00	19,307.93	440,200
2025-03-31	20,100.00	20,200.00	19,950.00	19,950.00	19,307.93	366,100
2025-03-28	20,150.00	20,450.00	20,050.00	20,100.00	19,453.10	418,400
2025-03-27	20,050.00	20,300.00	20,000.00	20,000.00	19,356.32	222,200
2025-03-26	20,350.00	20,350.00	20,000.00	20,000.00	19,356.32	398,900
2025-03-25	19,800.00	20,300.00	19,750.00	20,300.00	19,646.67	539,300
2025-03-24	19,700.00	19,850.00	19,700.00	19,700.00	19,065.98	192,900
2025-03-21	19,800.00	19,900.00	19,700.00	19,700.00	19,065.98	188,300
2025-03-20	19,850.00	19,950.00	19,600.00	19,850.00	19,211.15	257,500
2025-03-19	20,100.00	20,400.00	19,850.00	19,850.00	19,211.15	300,700
2025-03-18	19,900.00	20,500.00	19,750.00	20,050.00	19,404.71	658,100
2025-03-17	19,550.00	19,950.00	19,550.00	19,900.00	19,259.54	323,300
2025-03-14	19,750.00	19,800.00	19,550.00	19,550.00	18,920.80	468,000
2025-03-13	19,950.00	20,150.00	19,750.00	19,750.00	19,114.37	511,600
2025-03-12	20,100.00	20,200.00	19,900.00	19,950.00	19,307.93	462,100
2025-03-11	20,100.00	20,150.00	19,950.00	20,100.00	19,453.10	292,400
2025-03-10	20,300.00	20,350.00	20,000.00	20,150.00	19,501.49	580,600
2025-03-07	20,150.00	20,350.00	20,150.00	20,200.00	19,549.89	532,100
2025-03-06	20,350.00	20,500.00	20,150.00	20,150.00	19,501.49	708,600
2025-03-05	20,600.00	20,650.00	20,300.00	20,300.00	19,646.67	493,000
2025-03-04	20,800.00	20,850.00	20,550.00	20,600.00	19,937.01	403,200
2025-03-03	20,550.00	20,950.00	20,550.00	20,750.00	20,082.18	328,200
2025-02-28	20,750.00	20,950.00	20,450.00	20,700.00	20,033.79	415,600
2025-02-27	20,750.00	20,900.00	20,650.00	20,700.00	20,033.79	412,100
2025-02-26	21,250.00	21,250.00	20,850.00	20,850.00	20,178.97	509,500
2025-02-25	20,950.00	21,250.00	20,800.00	21,250.00	20,566.09	908,500
2025-02-24	20,750.00	20,900.00	20,550.00	20,750.00	20,082.18	348,400
2025-02-21	20,700.00	20,850.00	20,600.00	20,850.00	20,178.97	495,000
2025-02-20	21,350.00	21,350.00	20,750.00	20,750.00	20,082.18	482,800
2025-02-19	21,200.00	21,350.00	20,800.00	21,150.00	20,469.31	736,100
2025-02-18	21,000.00	21,000.00	20,650.00	21,000.00	20,324.14	537,100
2025-02-17	21,100.00	21,400.00	21,000.00	21,000.00	20,324.14	775,100
2025-02-14	21,200.00	21,500.00	21,050.00	21,100.00	20,420.92	595,400
2025-02-13	20,000.00	21,300.00	20,000.00	21,300.00	20,614.48	1,985,100
2025-02-12	19,800.00	20,000.00	19,700.00	20,000.00	19,356.32	428,100

← NewerPage 7 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.