PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 19,550.00 | 19,750.00 | 19,500.00 | 19,700.00 | 19,065.98 | 234,900 |
| 2025-02-10 | 19,800.00 | 19,800.00 | 19,550.00 | 19,550.00 | 18,920.80 | 276,500 |
| 2025-02-07 | 19,900.00 | 20,100.00 | 19,850.00 | 19,850.00 | 19,211.15 | 377,500 |
| 2025-02-06 | 20,000.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,259.54 | 220,200 |
| 2025-02-05 | 19,750.00 | 20,200.00 | 19,700.00 | 19,950.00 | 19,307.93 | 400,900 |
| 2025-02-04 | 19,600.00 | 19,700.00 | 19,350.00 | 19,700.00 | 19,065.98 | 310,200 |
| 2025-02-03 | 19,450.00 | 19,600.00 | 19,450.00 | 19,600.00 | 18,969.20 | 137,000 |
| 2025-01-24 | 19,700.00 | 19,700.00 | 19,500.00 | 19,600.00 | 18,969.20 | 127,300 |
| 2025-01-23 | 19,450.00 | 19,700.00 | 19,450.00 | 19,650.00 | 19,017.59 | 106,000 |
| 2025-01-22 | 19,500.00 | 19,600.00 | 19,400.00 | 19,450.00 | 18,824.02 | 206,100 |
| 2025-01-21 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 18,872.41 | 383,700 |
| 2025-01-20 | 19,700.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,307.93 | 166,700 |
| 2025-01-17 | 19,800.00 | 20,050.00 | 19,750.00 | 19,800.00 | 19,162.76 | 182,200 |
| 2025-01-16 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 19,307.93 | 398,300 |
| 2025-01-15 | 20,750.00 | 20,900.00 | 20,750.00 | 20,900.00 | 19,447.51 | 225,400 |
| 2025-01-14 | 21,100.00 | 21,100.00 | 20,750.00 | 20,850.00 | 19,400.98 | 310,100 |
| 2025-01-13 | 20,850.00 | 21,000.00 | 20,700.00 | 20,850.00 | 19,400.98 | 399,300 |
| 2025-01-10 | 21,050.00 | 21,250.00 | 20,650.00 | 20,850.00 | 19,400.98 | 289,500 |
| 2025-01-09 | 20,900.00 | 21,400.00 | 20,900.00 | 21,050.00 | 19,587.08 | 558,800 |
| 2025-01-08 | 20,150.00 | 20,900.00 | 20,100.00 | 20,900.00 | 19,447.51 | 613,500 |
| 2025-01-07 | 20,650.00 | 20,650.00 | 20,200.00 | 20,200.00 | 18,796.15 | 410,300 |
| 2025-01-06 | 20,800.00 | 20,850.00 | 20,550.00 | 20,650.00 | 19,214.88 | 425,300 |
| 2025-01-03 | 20,900.00 | 20,950.00 | 20,750.00 | 20,850.00 | 19,400.98 | 536,900 |
| 2025-01-02 | 20,900.00 | 21,200.00 | 20,800.00 | 21,000.00 | 19,540.56 | 256,400 |
| 2024-12-31 | 20,700.00 | 20,950.00 | 20,700.00 | 20,950.00 | 19,494.03 | 682,700 |
| 2024-12-30 | 20,950.00 | 20,950.00 | 20,600.00 | 20,700.00 | 19,261.41 | 312,200 |
| 2024-12-27 | 20,900.00 | 21,000.00 | 20,750.00 | 20,850.00 | 19,400.98 | 346,000 |
| 2024-12-26 | 20,900.00 | 21,000.00 | 20,700.00 | 20,900.00 | 19,447.51 | 359,100 |
| 2024-12-25 | 20,650.00 | 21,000.00 | 20,600.00 | 20,900.00 | 19,447.51 | 641,600 |
| 2024-12-24 | 19,950.00 | 20,650.00 | 19,950.00 | 20,650.00 | 19,214.88 | 1,078,500 |
| 2024-12-23 | 19,950.00 | 20,050.00 | 19,800.00 | 20,000.00 | 18,610.05 | 286,300 |
| 2024-12-20 | 19,800.00 | 20,100.00 | 19,800.00 | 19,950.00 | 18,563.53 | 221,800 |
| 2024-12-19 | 19,750.00 | 20,050.00 | 19,550.00 | 19,800.00 | 18,423.95 | 477,200 |
| 2024-12-18 | 19,750.00 | 20,000.00 | 19,700.00 | 19,800.00 | 18,423.95 | 307,300 |
| 2024-12-17 | 20,150.00 | 20,150.00 | 19,650.00 | 19,750.00 | 18,377.43 | 203,700 |
| 2024-12-16 | 19,600.00 | 20,500.00 | 19,600.00 | 19,800.00 | 18,423.95 | 216,600 |
| 2024-12-13 | 19,900.00 | 19,950.00 | 19,700.00 | 19,800.00 | 18,423.95 | 150,300 |
| 2024-12-12 | 19,700.00 | 20,000.00 | 19,700.00 | 19,950.00 | 18,563.53 | 281,500 |
| 2024-12-11 | 19,600.00 | 19,950.00 | 19,600.00 | 19,900.00 | 18,517.00 | 255,300 |
| 2024-12-10 | 19,750.00 | 19,850.00 | 19,550.00 | 19,550.00 | 18,191.33 | 224,600 |
| 2024-12-09 | 19,800.00 | 19,850.00 | 19,400.00 | 19,700.00 | 18,330.90 | 360,900 |
| 2024-12-06 | 19,950.00 | 20,150.00 | 19,500.00 | 19,800.00 | 18,423.95 | 305,800 |
| 2024-12-05 | 19,650.00 | 20,000.00 | 19,600.00 | 20,000.00 | 18,610.05 | 784,800 |
| 2024-12-04 | 19,600.00 | 19,750.00 | 19,400.00 | 19,650.00 | 18,284.38 | 294,200 |
| 2024-12-03 | 19,350.00 | 19,600.00 | 19,300.00 | 19,600.00 | 18,237.85 | 259,600 |
| 2024-12-02 | 19,600.00 | 19,600.00 | 19,350.00 | 19,350.00 | 18,005.23 | 102,900 |
| 2024-11-29 | 19,400.00 | 19,600.00 | 19,400.00 | 19,550.00 | 18,191.33 | 202,900 |
| 2024-11-28 | 19,550.00 | 19,600.00 | 19,400.00 | 19,400.00 | 18,051.75 | 159,400 |
| 2024-11-27 | 19,300.00 | 19,600.00 | 19,300.00 | 19,450.00 | 18,098.28 | 493,800 |
| 2024-11-26 | 19,550.00 | 19,600.00 | 19,450.00 | 19,500.00 | 18,144.80 | 154,500 |
| 2024-11-25 | 19,100.00 | 19,650.00 | 19,050.00 | 19,550.00 | 18,191.33 | 557,600 |
| 2024-11-22 | 19,000.00 | 19,150.00 | 18,950.00 | 19,100.00 | 17,772.60 | 111,200 |
| 2024-11-21 | 19,100.00 | 19,100.00 | 19,000.00 | 19,100.00 | 17,772.60 | 111,100 |
| 2024-11-20 | 18,800.00 | 19,150.00 | 18,650.00 | 19,100.00 | 17,772.60 | 181,200 |
| 2024-11-19 | 19,100.00 | 19,150.00 | 18,950.00 | 18,950.00 | 17,633.03 | 140,300 |
| 2024-11-18 | 18,600.00 | 19,100.00 | 18,300.00 | 19,100.00 | 17,772.60 | 307,700 |
| 2024-11-15 | 18,650.00 | 18,650.00 | 18,300.00 | 18,300.00 | 17,028.20 | 166,500 |
| 2024-11-14 | 18,950.00 | 18,950.00 | 18,600.00 | 18,600.00 | 17,307.35 | 90,900 |
| 2024-11-13 | 19,050.00 | 19,050.00 | 18,650.00 | 18,950.00 | 17,633.03 | 184,000 |
| 2024-11-12 | 18,200.00 | 19,000.00 | 18,200.00 | 18,950.00 | 17,633.03 | 465,900 |
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.