PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam · Delayed Price · Currency is VND 23,050
-200 (-0.86%)
At close: Oct 8, 2025
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23,200.00 | 23,600.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1.07% | 817,929 |
| Oct 9, 2025 | 23,000.00 | 23,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | 1.08% | 1,381,773 |
| Oct 8, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.86% | 1,398,941 |
| Oct 7, 2025 | 23,700.00 | 23,700.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.85% | 800,600 |
| Oct 6, 2025 | 23,000.00 | 23,450.00 | 22,900.00 | 23,450.00 | 23,450.00 | 1.08% | 830,918 |
| Oct 3, 2025 | 23,500.00 | 24,800.00 | 22,450.00 | 23,200.00 | 23,200.00 | -1.69% | 2,131,990 |
| Oct 2, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1.29% | 1,578,541 |
| Oct 1, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.43% | 929,867 |
| Sep 30, 2025 | 23,800.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | -1.68% | 2,189,523 |
| Sep 29, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.63% | 2,410,136 |
| Sep 26, 2025 | 24,350.00 | 24,400.00 | 23,650.00 | 23,650.00 | 23,650.00 | -3.07% | 2,091,281 |
| Sep 25, 2025 | 24,200.00 | 24,700.00 | 23,700.00 | 24,400.00 | 24,400.00 | 4.72% | 3,712,138 |
| Sep 24, 2025 | 22,850.00 | 23,300.00 | 22,450.00 | 23,300.00 | 23,300.00 | 2.19% | 1,172,737 |
| Sep 23, 2025 | 22,950.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,800.00 | 0.22% | 1,171,565 |
| Sep 22, 2025 | 23,800.00 | 23,800.00 | 22,500.00 | 22,750.00 | 22,750.00 | -4.01% | 2,150,901 |
| Sep 19, 2025 | 22,800.00 | 24,000.00 | 22,800.00 | 23,700.00 | 23,700.00 | 4.18% | 4,078,170 |
| Sep 18, 2025 | 22,200.00 | 23,000.00 | 22,050.00 | 22,750.00 | 22,750.00 | 2.48% | 2,584,350 |
| Sep 17, 2025 | 22,800.00 | 22,800.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.99% | 856,924 |
| Sep 16, 2025 | 22,200.00 | 23,100.00 | 22,100.00 | 22,650.00 | 22,650.00 | 2.49% | 2,727,133 |
| Sep 15, 2025 | 22,000.00 | 22,100.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.91% | 988,221 |
| Sep 12, 2025 | 21,700.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,900.00 | 1.39% | 737,745 |
| Sep 11, 2025 | 21,400.00 | 21,700.00 | 21,050.00 | 21,600.00 | 21,600.00 | -0.46% | 2,015,974 |
| Sep 10, 2025 | 21,450.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.40% | 726,127 |
| Sep 9, 2025 | 21,400.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.47% | 1,431,204 |
| Sep 8, 2025 | 22,150.00 | 22,200.00 | 21,300.00 | 21,300.00 | 21,300.00 | -3.84% | 2,515,242 |
| Sep 5, 2025 | 22,700.00 | 22,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | -2.21% | 2,305,050 |
| Sep 4, 2025 | 23,000.00 | 23,500.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.22% | 1,714,725 |
| Sep 3, 2025 | 22,400.00 | 22,750.00 | 22,100.00 | 22,700.00 | 22,700.00 | 1.79% | 1,739,193 |
| Aug 29, 2025 | 22,200.00 | 22,650.00 | 21,950.00 | 22,300.00 | 22,300.00 | 0.45% | 1,617,574 |
| Aug 28, 2025 | 22,500.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 730,087 |
| Aug 27, 2025 | 21,800.00 | 23,000.00 | 21,650.00 | 22,300.00 | 22,300.00 | 2.76% | 3,009,519 |
| Aug 26, 2025 | 21,800.00 | 21,800.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.17% | 894,200 |
| Aug 25, 2025 | 21,450.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 0.47% | 1,689,569 |
| Aug 22, 2025 | 21,200.00 | 21,700.00 | 20,800.00 | 21,350.00 | 21,350.00 | -0.23% | 1,736,593 |
| Aug 21, 2025 | 21,700.00 | 21,750.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.93% | 1,008,002 |
| Aug 20, 2025 | 22,400.00 | 22,400.00 | 21,100.00 | 21,600.00 | 21,600.00 | -3.57% | 2,740,977 |
| Aug 19, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.90% | 2,233,764 |
| Aug 18, 2025 | 21,700.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 2,025,238 |
| Aug 15, 2025 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.46% | 1,799,574 |
| Aug 14, 2025 | 22,300.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,800.00 | -1.58% | 1,664,984 |
| Aug 13, 2025 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.34% | 2,667,789 |
| Aug 12, 2025 | 22,200.00 | 22,850.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1.81% | 3,277,020 |
| Aug 11, 2025 | 21,800.00 | 22,100.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.85% | 2,117,066 |
| Aug 8, 2025 | 21,950.00 | 22,050.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.14% | 2,053,300 |
| Aug 7, 2025 | 21,900.00 | 22,150.00 | 21,550.00 | 21,900.00 | 21,900.00 | 2.10% | 2,502,518 |
| Aug 6, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,450.00 | 21,450.00 | -0.69% | 2,028,188 |
| Aug 5, 2025 | 22,800.00 | 22,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | -1.37% | 4,194,367 |
| Aug 4, 2025 | 21,050.00 | 21,900.00 | 21,050.00 | 21,900.00 | 21,900.00 | 6.83% | 4,593,778 |
| Aug 1, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.49% | 1,513,167 |
| Jul 31, 2025 | 20,100.00 | 20,350.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.00% | 1,354,332 |