PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam · Delayed Price · Currency is VND 24,400
+200 (0.83%)
At close: May 4, 2026
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24,450.00 | 24,750.00 | 24,250.00 | 24,400.00 | 24,400.00 | 0.83% | 669,272 |
| Apr 29, 2026 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 296,897 |
| Apr 28, 2026 | 24,800.00 | 24,800.00 | 24,000.00 | 24,100.00 | 24,100.00 | -2.82% | 1,683,799 |
| Apr 24, 2026 | 24,400.00 | 25,000.00 | 24,100.00 | 24,800.00 | 24,800.00 | 0.81% | 917,121 |
| Apr 23, 2026 | 25,300.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | -2.96% | 2,677,207 |
| Apr 22, 2026 | 25,900.00 | 25,900.00 | 25,350.00 | 25,350.00 | 25,350.00 | -1.93% | 1,170,579 |
| Apr 21, 2026 | 26,600.00 | 26,600.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.71% | 1,101,508 |
| Apr 20, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.15% | 778,911 |
| Apr 17, 2026 | 26,500.00 | 26,500.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.76% | 515,178 |
| Apr 16, 2026 | 26,150.00 | 26,700.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.38% | 806,508 |
| Apr 15, 2026 | 26,400.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.95% | 553,819 |
| Apr 14, 2026 | 26,700.00 | 26,700.00 | 26,300.00 | 26,350.00 | 26,350.00 | -0.75% | 475,650 |
| Apr 13, 2026 | 26,300.00 | 26,800.00 | 26,300.00 | 26,550.00 | 26,550.00 | 1.34% | 722,976 |
| Apr 10, 2026 | 25,800.00 | 26,300.00 | 25,750.00 | 26,200.00 | 26,200.00 | 1.95% | 570,380 |
| Apr 9, 2026 | 26,200.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.91% | 761,794 |
| Apr 8, 2026 | 25,950.00 | 26,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | 3.97% | 603,076 |
| Apr 7, 2026 | 25,200.00 | 25,600.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 411,489 |
| Apr 6, 2026 | 26,050.00 | 26,250.00 | 25,200.00 | 25,200.00 | 25,200.00 | -3.08% | 1,024,359 |
| Apr 3, 2026 | 27,100.00 | 27,350.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 1,140,677 |
| Apr 2, 2026 | 27,700.00 | 27,700.00 | 26,900.00 | 27,000.00 | 27,000.00 | -2.53% | 813,614 |
| Apr 1, 2026 | 27,900.00 | 28,250.00 | 27,550.00 | 27,700.00 | 27,700.00 | 0.36% | 1,396,247 |
| Mar 31, 2026 | 28,100.00 | 28,100.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.08% | 847,890 |
| Mar 30, 2026 | 27,250.00 | 28,600.00 | 27,250.00 | 27,900.00 | 27,900.00 | - | 1,373,641 |
| Mar 27, 2026 | 27,700.00 | 28,000.00 | 27,250.00 | 27,900.00 | 27,900.00 | 0.54% | 951,860 |
| Mar 26, 2026 | 28,150.00 | 28,150.00 | 27,100.00 | 27,750.00 | 27,750.00 | 0.18% | 1,457,260 |
| Mar 25, 2026 | 26,000.00 | 27,700.00 | 25,800.00 | 27,700.00 | 27,700.00 | 6.95% | 2,982,338 |
| Mar 24, 2026 | 25,100.00 | 25,900.00 | 25,000.00 | 25,900.00 | 25,900.00 | 5.07% | 960,781 |
| Mar 23, 2026 | 25,650.00 | 25,950.00 | 24,650.00 | 24,650.00 | 24,650.00 | -5.01% | 1,341,238 |
| Mar 20, 2026 | 26,000.00 | 26,900.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.19% | 1,112,102 |
| Mar 19, 2026 | 25,500.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.38% | 614,223 |
| Mar 18, 2026 | 25,550.00 | 26,100.00 | 25,450.00 | 26,000.00 | 26,000.00 | 1.76% | 902,374 |
| Mar 17, 2026 | 25,800.00 | 26,350.00 | 25,550.00 | 25,550.00 | 25,550.00 | -1.54% | 768,519 |
| Mar 16, 2026 | 26,650.00 | 26,700.00 | 25,700.00 | 25,950.00 | 25,950.00 | -2.63% | 937,205 |
| Mar 13, 2026 | 26,500.00 | 27,100.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.57% | 863,843 |
| Mar 12, 2026 | 26,400.00 | 27,300.00 | 26,150.00 | 26,500.00 | 26,500.00 | 0.57% | 1,799,158 |
| Mar 11, 2026 | 25,500.00 | 26,400.00 | 25,500.00 | 26,350.00 | 26,350.00 | 3.33% | 814,074 |
| Mar 10, 2026 | 26,000.00 | 26,200.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.97% | 2,068,729 |
| Mar 9, 2026 | 26,200.00 | 26,600.00 | 25,750.00 | 25,750.00 | 25,750.00 | -6.87% | 1,432,104 |
| Mar 6, 2026 | 28,200.00 | 28,200.00 | 27,200.00 | 27,650.00 | 27,650.00 | -1.95% | 911,510 |
| Mar 5, 2026 | 28,450.00 | 28,450.00 | 27,400.00 | 28,200.00 | 28,200.00 | 0.71% | 1,298,397 |
| Mar 4, 2026 | 28,700.00 | 29,300.00 | 26,900.00 | 28,000.00 | 28,000.00 | -2.78% | 3,784,979 |
| Mar 3, 2026 | 29,250.00 | 29,300.00 | 28,300.00 | 28,800.00 | 28,800.00 | -0.35% | 2,134,858 |
| Mar 2, 2026 | 27,200.00 | 29,450.00 | 27,200.00 | 28,900.00 | 28,900.00 | 4.14% | 3,430,777 |
| Feb 27, 2026 | 27,600.00 | 28,300.00 | 27,500.00 | 27,750.00 | 27,750.00 | 0.54% | 1,622,254 |
| Feb 26, 2026 | 27,800.00 | 27,900.00 | 26,950.00 | 27,600.00 | 27,600.00 | -0.72% | 2,926,078 |
| Feb 25, 2026 | 28,450.00 | 28,450.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.42% | 1,043,501 |
| Feb 24, 2026 | 27,600.00 | 28,300.00 | 27,500.00 | 28,200.00 | 28,200.00 | 2.36% | 1,925,949 |
| Feb 23, 2026 | 27,400.00 | 27,700.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1.10% | 1,084,022 |
| Feb 13, 2026 | 26,900.00 | 27,250.00 | 26,900.00 | 27,250.00 | 27,250.00 | 0.74% | 586,006 |
| Feb 12, 2026 | 27,000.00 | 27,400.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.56% | 817,605 |