PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 17,307.35 | 135,100 |
| 2024-11-08 | 18,950.00 | 18,950.00 | 18,650.00 | 18,850.00 | 17,539.98 | 113,200 |
| 2024-11-07 | 19,000.00 | 19,000.00 | 18,850.00 | 18,950.00 | 17,633.03 | 70,500 |
| 2024-11-06 | 18,600.00 | 19,000.00 | 18,600.00 | 18,900.00 | 17,586.50 | 213,100 |
| 2024-11-05 | 18,600.00 | 18,800.00 | 18,550.00 | 18,550.00 | 17,260.83 | 112,500 |
| 2024-11-04 | 18,900.00 | 18,900.00 | 18,400.00 | 18,650.00 | 17,353.88 | 222,200 |
| 2024-11-01 | 19,000.00 | 19,000.00 | 18,850.00 | 18,900.00 | 17,586.50 | 173,200 |
| 2024-10-31 | 19,100.00 | 19,100.00 | 18,950.00 | 19,000.00 | 17,679.55 | 204,900 |
| 2024-10-30 | 19,300.00 | 19,300.00 | 19,050.00 | 19,050.00 | 17,726.08 | 95,600 |
| 2024-10-29 | 19,100.00 | 19,250.00 | 19,100.00 | 19,200.00 | 17,865.65 | 63,100 |
| 2024-10-28 | 19,150.00 | 19,150.00 | 19,000.00 | 19,100.00 | 17,772.60 | 131,500 |
| 2024-10-25 | 19,250.00 | 19,250.00 | 19,050.00 | 19,050.00 | 17,726.08 | 166,100 |
| 2024-10-24 | 19,300.00 | 19,300.00 | 19,100.00 | 19,250.00 | 17,912.18 | 199,600 |
| 2024-10-23 | 19,400.00 | 19,400.00 | 19,150.00 | 19,300.00 | 17,958.70 | 83,400 |
| 2024-10-22 | 19,200.00 | 19,400.00 | 19,050.00 | 19,150.00 | 17,819.13 | 275,700 |
| 2024-10-21 | 19,400.00 | 19,400.00 | 19,100.00 | 19,150.00 | 17,819.13 | 192,200 |
| 2024-10-18 | 19,450.00 | 19,550.00 | 19,400.00 | 19,400.00 | 18,051.75 | 94,600 |
| 2024-10-17 | 19,500.00 | 19,500.00 | 19,300.00 | 19,400.00 | 18,051.75 | 151,800 |
| 2024-10-16 | 19,600.00 | 19,650.00 | 19,000.00 | 19,450.00 | 18,098.28 | 311,300 |
| 2024-10-15 | 19,700.00 | 19,750.00 | 19,600.00 | 19,650.00 | 18,284.38 | 142,400 |
| 2024-10-14 | 19,850.00 | 19,900.00 | 19,650.00 | 19,650.00 | 18,284.38 | 368,800 |
| 2024-10-11 | 19,600.00 | 19,800.00 | 19,550.00 | 19,650.00 | 18,284.38 | 211,900 |
| 2024-10-10 | 19,700.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,237.85 | 127,700 |
| 2024-10-09 | 19,550.00 | 19,650.00 | 19,550.00 | 19,650.00 | 18,284.38 | 119,200 |
| 2024-10-08 | 19,700.00 | 19,700.00 | 19,550.00 | 19,550.00 | 18,191.33 | 175,400 |
| 2024-10-07 | 19,700.00 | 19,750.00 | 19,600.00 | 19,650.00 | 18,284.38 | 127,100 |
| 2024-10-04 | 19,700.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,284.38 | 194,100 |
| 2024-10-03 | 19,950.00 | 19,950.00 | 19,650.00 | 19,650.00 | 18,284.38 | 269,900 |
| 2024-10-02 | 19,750.00 | 20,000.00 | 19,700.00 | 19,800.00 | 18,423.95 | 852,400 |
| 2024-10-01 | 19,950.00 | 19,950.00 | 19,800.00 | 19,850.00 | 18,470.48 | 250,300 |
| 2024-09-30 | 19,850.00 | 19,900.00 | 19,750.00 | 19,800.00 | 18,423.95 | 288,100 |
| 2024-09-27 | 19,900.00 | 20,050.00 | 19,800.00 | 19,800.00 | 18,423.95 | 259,900 |
| 2024-09-26 | 19,950.00 | 20,250.00 | 19,900.00 | 19,900.00 | 18,517.00 | 394,900 |
| 2024-09-25 | 19,800.00 | 19,950.00 | 19,800.00 | 19,950.00 | 18,563.53 | 306,800 |
| 2024-09-24 | 19,800.00 | 19,950.00 | 19,750.00 | 19,800.00 | 18,423.95 | 788,900 |
| 2024-09-23 | 19,950.00 | 20,050.00 | 19,750.00 | 19,800.00 | 18,423.95 | 136,300 |
| 2024-09-20 | 20,200.00 | 20,200.00 | 19,950.00 | 19,950.00 | 18,563.53 | 218,500 |
| 2024-09-19 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 18,610.05 | 275,800 |
| 2024-09-18 | 20,000.00 | 20,350.00 | 20,000.00 | 20,150.00 | 18,749.63 | 495,500 |
| 2024-09-17 | 19,750.00 | 19,950.00 | 19,600.00 | 19,950.00 | 18,563.53 | 255,700 |
| 2024-09-16 | 19,700.00 | 19,800.00 | 19,600.00 | 19,700.00 | 18,330.90 | 204,900 |
| 2024-09-13 | 19,900.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,330.90 | 195,100 |
| 2024-09-12 | 20,050.00 | 20,100.00 | 19,850.00 | 19,900.00 | 18,517.00 | 147,900 |
| 2024-09-11 | 19,750.00 | 20,000.00 | 19,500.00 | 19,950.00 | 18,563.53 | 502,700 |
| 2024-09-10 | 19,900.00 | 19,950.00 | 19,700.00 | 19,900.00 | 18,517.00 | 200,500 |
| 2024-09-09 | 19,850.00 | 19,900.00 | 19,700.00 | 19,900.00 | 18,517.00 | 199,900 |
| 2024-09-06 | 20,000.00 | 20,000.00 | 19,750.00 | 19,850.00 | 18,470.48 | 238,700 |
| 2024-09-05 | 20,200.00 | 20,250.00 | 19,950.00 | 19,950.00 | 18,563.53 | 570,800 |
| 2024-09-04 | 19,550.00 | 20,150.00 | 19,550.00 | 20,150.00 | 18,749.63 | 574,500 |
| 2024-08-30 | 19,850.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,330.90 | 226,400 |
| 2024-08-29 | 19,850.00 | 19,900.00 | 19,600.00 | 19,850.00 | 18,470.48 | 337,600 |
| 2024-08-28 | 19,800.00 | 19,950.00 | 19,600.00 | 19,700.00 | 18,330.90 | 347,700 |
| 2024-08-27 | 20,000.00 | 20,050.00 | 19,800.00 | 19,900.00 | 18,517.00 | 267,000 |
| 2024-08-26 | 20,450.00 | 20,450.00 | 19,800.00 | 20,000.00 | 18,610.05 | 740,100 |
| 2024-08-23 | 20,150.00 | 20,250.00 | 20,050.00 | 20,200.00 | 18,796.15 | 389,500 |
| 2024-08-22 | 20,200.00 | 20,500.00 | 20,150.00 | 20,150.00 | 18,749.63 | 390,800 |
| 2024-08-21 | 19,800.00 | 20,500.00 | 19,800.00 | 20,450.00 | 19,028.78 | 1,241,300 |
| 2024-08-20 | 19,950.00 | 20,050.00 | 19,650.00 | 19,850.00 | 18,470.48 | 618,200 |
| 2024-08-19 | 19,200.00 | 20,000.00 | 19,200.00 | 19,900.00 | 18,517.00 | 1,025,300 |
| 2024-08-16 | 19,000.00 | 19,400.00 | 18,900.00 | 19,400.00 | 18,051.75 | 869,900 |
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.