PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam · Delayed Price · Currency is VND 21,800
-200 (-0.91%)
At close: Nov 3, 2026
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,800.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,800.00 | -0.91% | 481,524 |
| Nov 2, 2026 | 22,350.00 | 22,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | -2.22% | 2,724,944 |
| Oct 30, 2026 | 22,650.00 | 22,650.00 | 22,150.00 | 22,500.00 | 22,500.00 | -1.75% | 1,208,381 |
| Oct 29, 2026 | 23,350.00 | 23,400.00 | 22,100.00 | 22,900.00 | 22,900.00 | -0.65% | 2,854,454 |
| Oct 28, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 24,050.00 | 23,050.00 | -0.41% | 2,389,660 |
| Oct 27, 2026 | 24,200.00 | 24,300.00 | 24,000.00 | 24,150.00 | 23,145.84 | - | 612,620 |
| Oct 26, 2026 | 24,000.00 | 24,800.00 | 23,900.00 | 24,150.00 | 23,145.84 | 0.21% | 1,470,153 |
| Oct 23, 2026 | 24,350.00 | 24,350.00 | 24,000.00 | 24,100.00 | 23,097.92 | -1.03% | 780,768 |
| Oct 22, 2026 | 24,350.00 | 24,400.00 | 23,900.00 | 24,350.00 | 23,337.53 | - | 1,491,404 |
| Oct 21, 2026 | 24,150.00 | 24,400.00 | 24,050.00 | 24,350.00 | 23,337.53 | 1.04% | 1,073,280 |
| Oct 20, 2026 | 23,550.00 | 24,500.00 | 23,550.00 | 24,100.00 | 23,097.92 | 3.21% | 3,315,474 |
| Oct 19, 2026 | 23,300.00 | 23,500.00 | 23,000.00 | 23,350.00 | 22,379.11 | 0.21% | 1,126,167 |
| Oct 16, 2026 | 23,300.00 | 23,600.00 | 22,900.00 | 23,300.00 | 22,331.19 | - | 1,804,999 |
| Oct 15, 2026 | 22,850.00 | 23,300.00 | 22,600.00 | 23,300.00 | 22,331.19 | 0.87% | 1,712,180 |
| Oct 14, 2026 | 23,000.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,139.50 | 0.43% | 1,614,377 |
| Oct 13, 2026 | 23,300.00 | 23,500.00 | 22,800.00 | 23,000.00 | 22,043.66 | -1.29% | 1,045,346 |
| Oct 12, 2026 | 22,850.00 | 23,550.00 | 22,850.00 | 23,300.00 | 22,331.19 | 1.97% | 2,346,146 |
| Oct 9, 2026 | 23,000.00 | 23,200.00 | 22,800.00 | 22,850.00 | 21,899.90 | -0.65% | 1,246,030 |
| Oct 8, 2026 | 22,550.00 | 23,150.00 | 22,500.00 | 23,000.00 | 22,043.66 | 2.00% | 2,537,635 |
| Oct 7, 2026 | 22,000.00 | 22,650.00 | 22,000.00 | 22,550.00 | 21,612.37 | 2.97% | 1,777,076 |
| Oct 6, 2026 | 22,000.00 | 22,100.00 | 21,450.00 | 21,900.00 | 20,989.40 | -0.45% | 1,260,229 |
| Oct 5, 2026 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 21,085.24 | -1.35% | 717,085 |
| Oct 2, 2026 | 21,900.00 | 22,550.00 | 21,900.00 | 22,300.00 | 21,372.77 | 1.59% | 1,683,915 |
| Oct 1, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,037.32 | -0.68% | 812,865 |
| Sep 30, 2026 | 21,250.00 | 22,150.00 | 21,250.00 | 22,100.00 | 21,181.08 | 4.74% | 2,456,470 |
| Sep 29, 2026 | 20,800.00 | 21,150.00 | 20,600.00 | 21,100.00 | 20,222.66 | 1.44% | 356,012 |
| Sep 28, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,800.00 | 19,935.14 | -0.24% | 288,623 |
| Sep 25, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 20,850.00 | 19,983.06 | -0.24% | 158,591 |
| Sep 24, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,030.98 | -1.42% | 585,118 |
| Sep 23, 2026 | 20,850.00 | 21,250.00 | 20,750.00 | 21,200.00 | 20,318.50 | 2.17% | 787,903 |
| Sep 22, 2026 | 20,600.00 | 20,750.00 | 20,550.00 | 20,750.00 | 19,887.21 | 0.73% | 215,838 |
| Sep 21, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 19,743.45 | -0.96% | 280,522 |
| Sep 18, 2026 | 20,550.00 | 20,900.00 | 20,500.00 | 20,800.00 | 19,935.14 | 1.22% | 518,113 |
| Sep 17, 2026 | 20,450.00 | 20,750.00 | 20,450.00 | 20,550.00 | 19,695.53 | 0.24% | 204,122 |
| Sep 16, 2026 | 20,500.00 | 20,600.00 | 20,450.00 | 20,500.00 | 19,647.61 | - | 180,439 |
| Sep 15, 2026 | 20,250.00 | 20,500.00 | 20,200.00 | 20,500.00 | 19,647.61 | 1.23% | 515,901 |
| Sep 14, 2026 | 20,400.00 | 20,550.00 | 20,200.00 | 20,250.00 | 19,408.00 | -1.22% | 319,244 |
| Sep 11, 2026 | 20,950.00 | 20,950.00 | 20,450.00 | 20,500.00 | 19,647.61 | -1.44% | 612,281 |
| Sep 10, 2026 | 20,750.00 | 21,000.00 | 20,750.00 | 20,800.00 | 19,935.14 | 0.73% | 615,475 |
| Sep 9, 2026 | 20,400.00 | 20,700.00 | 20,400.00 | 20,650.00 | 19,791.37 | 0.98% | 530,390 |
| Sep 8, 2026 | 20,500.00 | 20,550.00 | 20,400.00 | 20,450.00 | 19,599.69 | - | 284,564 |
| Sep 7, 2026 | 20,450.00 | 20,550.00 | 20,350.00 | 20,450.00 | 19,599.69 | - | 384,862 |
| Sep 4, 2026 | 20,600.00 | 20,600.00 | 20,350.00 | 20,450.00 | 19,599.69 | -0.24% | 499,551 |
| Sep 3, 2026 | 20,850.00 | 20,850.00 | 20,400.00 | 20,500.00 | 19,647.61 | -2.15% | 1,033,773 |
| Aug 28, 2026 | 21,100.00 | 21,100.00 | 20,900.00 | 20,950.00 | 20,078.90 | -0.24% | 434,071 |
| Aug 27, 2026 | 21,100.00 | 21,100.00 | 20,900.00 | 21,000.00 | 20,126.82 | -0.47% | 736,132 |
| Aug 26, 2026 | 21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 20,222.66 | -0.47% | 563,720 |
| Aug 25, 2026 | 21,350.00 | 21,500.00 | 21,150.00 | 21,200.00 | 20,318.50 | -0.70% | 507,764 |
| Aug 24, 2026 | 21,600.00 | 21,700.00 | 21,300.00 | 21,350.00 | 20,462.27 | -0.23% | 590,188 |
| Aug 21, 2026 | 21,250.00 | 21,450.00 | 21,150.00 | 21,400.00 | 20,510.19 | 0.71% | 733,299 |