PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam · Delayed Price · Currency is VND 22,750
-250 (-1.09%)
At close: May 22, 2026
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,850.00 | 22,950.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.09% | 499,320 |
| May 21, 2026 | 23,250.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.43% | 1,018,160 |
| May 20, 2026 | 23,150.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | -0.22% | 525,514 |
| May 19, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | -0.43% | 636,864 |
| May 18, 2026 | 23,250.00 | 23,500.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.22% | 709,115 |
| May 15, 2026 | 22,700.00 | 23,400.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.43% | 1,272,361 |
| May 14, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.22% | 405,472 |
| May 13, 2026 | 22,950.00 | 23,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.09% | 1,563,066 |
| May 12, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.65% | 412,547 |
| May 11, 2026 | 23,000.00 | 23,150.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.43% | 745,585 |
| May 8, 2026 | 24,150.00 | 24,150.00 | 22,900.00 | 23,000.00 | 23,000.00 | -5.54% | 3,274,850 |
| May 7, 2026 | 24,900.00 | 24,900.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.02% | 885,554 |
| May 6, 2026 | 24,500.00 | 24,650.00 | 24,300.00 | 24,600.00 | 24,600.00 | 0.82% | 674,131 |
| May 5, 2026 | 24,550.00 | 24,600.00 | 24,200.00 | 24,400.00 | 24,400.00 | - | 369,959 |
| 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 |