PetroVietnam Power Nhon Trach 2 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,300.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1,803,900 |
| 2026-10-15 | 22,850.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1,711,500 |
| 2026-10-14 | 23,000.00 | 23,250.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1,113,500 |
| 2026-10-13 | 23,300.00 | 23,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,044,300 |
| 2026-10-12 | 22,850.00 | 23,550.00 | 22,850.00 | 23,300.00 | 23,300.00 | 1,844,000 |
| 2026-10-09 | 23,000.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | 1,244,900 |
| 2026-10-08 | 22,550.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 2,105,800 |
| 2026-10-07 | 22,000.00 | 22,650.00 | 22,000.00 | 22,550.00 | 22,550.00 | 1,776,400 |
| 2026-10-06 | 22,000.00 | 22,100.00 | 21,450.00 | 21,900.00 | 21,900.00 | 829,700 |
| 2026-10-05 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 715,400 |
| 2026-10-02 | 21,900.00 | 22,550.00 | 21,900.00 | 22,300.00 | 22,300.00 | 1,402,500 |
| 2026-10-01 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 812,200 |
| 2026-09-30 | 21,250.00 | 22,150.00 | 21,250.00 | 22,100.00 | 22,100.00 | 2,174,800 |
| 2026-09-29 | 20,800.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | 355,600 |
| 2026-09-28 | 21,000.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 288,100 |
| 2026-09-25 | 20,900.00 | 21,000.00 | 20,800.00 | 20,850.00 | 20,850.00 | 158,200 |
| 2026-09-24 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | 584,800 |
| 2026-09-23 | 20,850.00 | 21,250.00 | 20,750.00 | 21,200.00 | 21,200.00 | 787,300 |
| 2026-09-22 | 20,600.00 | 20,750.00 | 20,550.00 | 20,750.00 | 20,750.00 | 215,700 |
| 2026-09-21 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | 279,900 |
| 2026-09-18 | 20,550.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 517,700 |
| 2026-09-17 | 20,450.00 | 20,750.00 | 20,450.00 | 20,550.00 | 20,550.00 | 203,700 |
| 2026-09-16 | 20,500.00 | 20,600.00 | 20,450.00 | 20,500.00 | 20,500.00 | 180,100 |
| 2026-09-15 | 20,250.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 428,100 |
| 2026-09-14 | 20,400.00 | 20,550.00 | 20,200.00 | 20,250.00 | 20,250.00 | 318,300 |
| 2026-09-11 | 20,950.00 | 20,950.00 | 20,450.00 | 20,500.00 | 20,500.00 | 611,500 |
| 2026-09-10 | 20,750.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | 614,500 |
| 2026-09-09 | 20,400.00 | 20,700.00 | 20,400.00 | 20,650.00 | 20,650.00 | 530,000 |
| 2026-09-08 | 20,500.00 | 20,550.00 | 20,400.00 | 20,450.00 | 20,450.00 | 284,300 |
| 2026-09-07 | 20,450.00 | 20,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | 384,300 |
| 2026-09-04 | 20,600.00 | 20,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | 499,200 |
| 2026-09-03 | 20,850.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,032,000 |
| 2026-08-28 | 21,100.00 | 21,100.00 | 20,900.00 | 20,950.00 | 20,950.00 | 433,900 |
| 2026-08-27 | 21,100.00 | 21,100.00 | 20,900.00 | 21,000.00 | 21,000.00 | 735,200 |
| 2026-08-26 | 21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | 563,000 |
| 2026-08-25 | 21,350.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | 507,200 |
| 2026-08-24 | 21,600.00 | 21,700.00 | 21,300.00 | 21,350.00 | 21,350.00 | 588,900 |
| 2026-08-21 | 21,250.00 | 21,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | 732,600 |
| 2026-08-20 | 21,350.00 | 21,400.00 | 21,200.00 | 21,250.00 | 21,250.00 | 381,700 |
| 2026-08-19 | 21,300.00 | 21,350.00 | 21,200.00 | 21,250.00 | 21,250.00 | 373,700 |
| 2026-08-18 | 21,500.00 | 21,800.00 | 21,250.00 | 21,300.00 | 21,300.00 | 475,700 |
| 2026-08-17 | 21,450.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | 386,500 |
| 2026-08-14 | 21,550.00 | 21,550.00 | 21,100.00 | 21,200.00 | 21,200.00 | 486,400 |
| 2026-08-13 | 21,800.00 | 21,800.00 | 21,450.00 | 21,550.00 | 21,550.00 | 385,600 |
| 2026-08-12 | 21,650.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | 486,000 |
| 2026-08-11 | 21,600.00 | 21,900.00 | 21,550.00 | 21,600.00 | 21,600.00 | 414,800 |
| 2026-08-10 | 21,400.00 | 21,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | 516,200 |
| 2026-08-07 | 21,150.00 | 21,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 462,500 |
| 2026-08-06 | 21,200.00 | 21,350.00 | 21,050.00 | 21,100.00 | 21,100.00 | 425,700 |
| 2026-08-05 | 21,500.00 | 21,600.00 | 21,150.00 | 21,250.00 | 21,250.00 | 369,700 |
| 2026-08-04 | 21,700.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,450.00 | 386,200 |
| 2026-08-03 | 21,150.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 894,600 |
| 2026-07-31 | 21,000.00 | 21,300.00 | 20,950.00 | 21,000.00 | 21,000.00 | 577,700 |
| 2026-07-30 | 20,800.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | 803,100 |
| 2026-07-29 | 20,600.00 | 20,950.00 | 20,550.00 | 20,800.00 | 20,800.00 | 360,400 |
| 2026-07-28 | 20,800.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1,350,600 |
| 2026-07-27 | 21,150.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | 327,600 |
| 2026-07-24 | 21,100.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 226,200 |
| 2026-07-23 | 21,200.00 | 21,500.00 | 20,500.00 | 21,350.00 | 21,350.00 | 571,100 |
| 2026-07-22 | 21,700.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,200.00 | 584,200 |
Page 1 of 3 · 124 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.