PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam · Delayed Price · Currency is VND 22,100
+200 (0.91%)
At close: Sep 15, 2025
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 19,950.00 | 20,200.00 | 19,650.00 | 20,000.00 | 20,000.00 | - | 1,372,305 |
| Jul 29, 2025 | 20,800.00 | 20,900.00 | 19,950.00 | 20,000.00 | 20,000.00 | -3.38% | 3,101,349 |
| Jul 28, 2025 | 20,850.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 1,942,947 |
| Jul 25, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 2,202,150 |
| Jul 24, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | - | 2,099,047 |
| Jul 23, 2025 | 20,500.00 | 20,900.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.73% | 2,599,207 |
| Jul 22, 2025 | 20,700.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.73% | 1,655,545 |
| Jul 21, 2025 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,600.00 | 2.49% | 3,317,165 |
| Jul 18, 2025 | 19,800.00 | 20,250.00 | 19,750.00 | 20,100.00 | 20,100.00 | 1.52% | 1,551,769 |
| Jul 17, 2025 | 20,000.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | -0.75% | 1,500,431 |
| Jul 16, 2025 | 19,400.00 | 20,100.00 | 19,350.00 | 19,950.00 | 19,950.00 | 3.37% | 3,036,086 |
| Jul 15, 2025 | 19,600.00 | 19,750.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.53% | 1,065,468 |
| Jul 14, 2025 | 19,500.00 | 19,850.00 | 19,500.00 | 19,600.00 | 19,600.00 | 1.03% | 1,783,153 |
| Jul 11, 2025 | 19,600.00 | 19,750.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.52% | 861,610 |
| Jul 10, 2025 | 19,850.00 | 19,900.00 | 19,650.00 | 19,700.00 | 19,700.00 | -0.25% | 761,059 |
| Jul 9, 2025 | 19,750.00 | 19,900.00 | 19,650.00 | 19,750.00 | 19,750.00 | 0.25% | 1,202,652 |
| Jul 8, 2025 | 19,500.00 | 19,750.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1.29% | 1,845,059 |