PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam
· Delayed Price · Currency is VND 23,850
-200 (-0.83%)
At close: Dec 5, 2025
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,900.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.83% | 620,478 |
| Dec 4, 2025 | 24,250.00 | 24,400.00 | 23,950.00 | 24,050.00 | 24,050.00 | 0.21% | 1,110,792 |
| Dec 3, 2025 | 23,800.00 | 24,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1.48% | 845,366 |
| Dec 2, 2025 | 23,450.00 | 23,850.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.21% | 551,003 |
| Dec 1, 2025 | 23,400.00 | 23,600.00 | 23,350.00 | 23,600.00 | 23,600.00 | 1.29% | 356,275 |
| Nov 28, 2025 | 23,300.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 505,107 |
| Nov 27, 2025 | 23,850.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 347,573 |
| Nov 26, 2025 | 23,550.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.85% | 520,157 |
| Nov 25, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.30% | 2,014,812 |
| Nov 24, 2025 | 23,900.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.21% | 868,769 |
| Nov 21, 2025 | 23,800.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.42% | 1,929,550 |
| Nov 20, 2025 | 24,100.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.83% | 738,957 |
| Nov 19, 2025 | 24,100.00 | 24,300.00 | 23,950.00 | 24,200.00 | 24,200.00 | 0.41% | 786,626 |
| Nov 18, 2025 | 24,100.00 | 24,750.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.21% | 2,235,562 |
| Nov 17, 2025 | 24,450.00 | 24,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | -0.41% | 880,561 |
| Nov 14, 2025 | 23,900.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,250.00 | 2.32% | 2,597,153 |
| Nov 13, 2025 | 23,600.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | 0.42% | 726,828 |
| Nov 12, 2025 | 22,900.00 | 23,750.00 | 22,700.00 | 23,600.00 | 23,600.00 | 3.06% | 835,212 |
| Nov 11, 2025 | 22,900.00 | 23,100.00 | 22,300.00 | 22,900.00 | 22,900.00 | - | 1,370,559 |
| Nov 10, 2025 | 23,000.00 | 23,450.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.65% | 660,132 |
| Nov 7, 2025 | 23,500.00 | 23,750.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.95% | 2,120,289 |
| Nov 6, 2025 | 24,150.00 | 24,150.00 | 23,400.00 | 23,750.00 | 23,750.00 | -1.45% | 1,479,925 |
| Nov 5, 2025 | 23,850.00 | 24,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.21% | 2,261,905 |
| Nov 4, 2025 | 23,350.00 | 24,350.00 | 23,050.00 | 24,150.00 | 24,150.00 | 2.77% | 1,963,308 |
| Nov 3, 2025 | 24,300.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.29% | 1,806,500 |
| Oct 31, 2025 | 24,950.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -4.56% | 2,951,789 |
| Oct 30, 2025 | 25,100.00 | 25,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1.20% | 1,576,418 |
| Oct 29, 2025 | 23,500.00 | 24,900.00 | 23,400.00 | 24,900.00 | 24,900.00 | 6.87% | 5,213,929 |
| Oct 28, 2025 | 22,800.00 | 23,450.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.19% | 1,446,166 |
| Oct 27, 2025 | 23,050.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.08% | 1,279,328 |
| Oct 24, 2025 | 22,950.00 | 23,100.00 | 22,250.00 | 23,050.00 | 23,050.00 | 1.32% | 1,682,523 |
| Oct 23, 2025 | 23,000.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | - | 948,118 |
| Oct 22, 2025 | 21,900.00 | 22,750.00 | 21,500.00 | 22,750.00 | 22,750.00 | 6.56% | 2,279,317 |
| Oct 21, 2025 | 21,250.00 | 21,700.00 | 21,100.00 | 21,350.00 | 21,350.00 | -1.84% | 1,169,166 |
| Oct 20, 2025 | 22,450.00 | 22,850.00 | 21,700.00 | 21,750.00 | 21,050.00 | -3.12% | 1,420,394 |
| Oct 17, 2025 | 22,800.00 | 22,900.00 | 22,350.00 | 22,450.00 | 21,727.47 | -1.32% | 1,523,713 |
| Oct 16, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,750.00 | 22,017.82 | 0.44% | 480,049 |
| Oct 15, 2025 | 22,250.00 | 22,950.00 | 22,250.00 | 22,650.00 | 21,921.03 | 1.12% | 767,223 |
| Oct 14, 2025 | 22,950.00 | 23,200.00 | 22,400.00 | 22,400.00 | 21,679.08 | -3.03% | 1,918,751 |
| Oct 13, 2025 | 23,200.00 | 23,450.00 | 22,950.00 | 23,100.00 | 22,356.55 | -1.91% | 1,224,268 |
| Oct 10, 2025 | 23,200.00 | 23,600.00 | 23,200.00 | 23,550.00 | 22,792.07 | 1.07% | 817,929 |
| Oct 9, 2025 | 23,000.00 | 23,650.00 | 22,950.00 | 23,300.00 | 22,550.11 | 1.08% | 1,381,773 |
| Oct 8, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 22,308.16 | -0.86% | 1,398,941 |
| Oct 7, 2025 | 23,700.00 | 23,700.00 | 23,150.00 | 23,250.00 | 22,501.72 | -0.85% | 800,600 |
| Oct 6, 2025 | 23,000.00 | 23,450.00 | 22,900.00 | 23,450.00 | 22,695.29 | 1.08% | 830,918 |
| Oct 3, 2025 | 23,500.00 | 24,800.00 | 22,450.00 | 23,200.00 | 22,453.33 | -1.69% | 2,131,990 |
| Oct 2, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,600.00 | 22,840.46 | 1.29% | 1,578,541 |
| Oct 1, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 23,300.00 | 22,550.11 | -0.43% | 929,867 |
| Sep 30, 2025 | 23,800.00 | 23,800.00 | 22,800.00 | 23,400.00 | 22,646.90 | -1.68% | 2,189,523 |
| Sep 29, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 23,800.00 | 23,034.02 | 0.63% | 2,410,136 |
| Sep 26, 2025 | 24,350.00 | 24,400.00 | 23,650.00 | 23,650.00 | 22,888.85 | -3.07% | 2,091,281 |
| Sep 25, 2025 | 24,200.00 | 24,700.00 | 23,700.00 | 24,400.00 | 23,614.71 | 4.72% | 3,712,138 |
| Sep 24, 2025 | 22,850.00 | 23,300.00 | 22,450.00 | 23,300.00 | 22,550.11 | 2.19% | 1,172,737 |
| Sep 23, 2025 | 22,950.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,066.21 | 0.22% | 1,171,565 |
| Sep 22, 2025 | 23,800.00 | 23,800.00 | 22,500.00 | 22,750.00 | 22,017.82 | -4.01% | 2,150,901 |
| Sep 19, 2025 | 22,800.00 | 24,000.00 | 22,800.00 | 23,700.00 | 22,937.24 | 4.18% | 4,078,170 |
| Sep 18, 2025 | 22,200.00 | 23,000.00 | 22,050.00 | 22,750.00 | 22,017.82 | 2.48% | 2,584,350 |
| Sep 17, 2025 | 22,800.00 | 22,800.00 | 22,150.00 | 22,200.00 | 21,485.52 | -1.99% | 856,924 |
| Sep 16, 2025 | 22,200.00 | 23,100.00 | 22,100.00 | 22,650.00 | 21,921.03 | 2.49% | 2,727,133 |
| Sep 15, 2025 | 22,000.00 | 22,100.00 | 21,850.00 | 22,100.00 | 21,388.74 | 0.91% | 988,221 |
| Sep 12, 2025 | 21,700.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,195.17 | 1.39% | 737,745 |
| Sep 11, 2025 | 21,400.00 | 21,700.00 | 21,050.00 | 21,600.00 | 20,904.83 | -0.46% | 2,015,974 |
| Sep 10, 2025 | 21,450.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,001.61 | 1.40% | 726,127 |
| Sep 9, 2025 | 21,400.00 | 21,550.00 | 21,100.00 | 21,400.00 | 20,711.26 | 0.47% | 1,431,204 |
| Sep 8, 2025 | 22,150.00 | 22,200.00 | 21,300.00 | 21,300.00 | 20,614.48 | -3.84% | 2,515,242 |
| Sep 5, 2025 | 22,700.00 | 22,800.00 | 22,150.00 | 22,150.00 | 21,437.13 | -2.21% | 2,305,050 |
| Sep 4, 2025 | 23,000.00 | 23,500.00 | 22,600.00 | 22,650.00 | 21,921.03 | -0.22% | 1,714,725 |
| Sep 3, 2025 | 22,400.00 | 22,750.00 | 22,100.00 | 22,700.00 | 21,969.43 | 1.79% | 1,739,193 |
| Aug 29, 2025 | 22,200.00 | 22,650.00 | 21,950.00 | 22,300.00 | 21,582.30 | 0.45% | 1,617,574 |
| Aug 28, 2025 | 22,500.00 | 22,550.00 | 22,000.00 | 22,200.00 | 21,485.52 | -0.45% | 730,087 |
| Aug 27, 2025 | 21,800.00 | 23,000.00 | 21,650.00 | 22,300.00 | 21,582.30 | 2.76% | 3,009,519 |
| Aug 26, 2025 | 21,800.00 | 21,800.00 | 21,200.00 | 21,700.00 | 21,001.61 | 1.17% | 894,200 |
| Aug 25, 2025 | 21,450.00 | 21,900.00 | 21,350.00 | 21,450.00 | 20,759.66 | 0.47% | 1,689,569 |
| Aug 22, 2025 | 21,200.00 | 21,700.00 | 20,800.00 | 21,350.00 | 20,662.87 | -0.23% | 1,736,593 |
| Aug 21, 2025 | 21,700.00 | 21,750.00 | 21,200.00 | 21,400.00 | 20,711.26 | -0.93% | 1,008,002 |
| Aug 20, 2025 | 22,400.00 | 22,400.00 | 21,100.00 | 21,600.00 | 20,904.83 | -3.57% | 2,740,977 |
| Aug 19, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,400.00 | 21,679.08 | 0.90% | 2,233,764 |
| Aug 18, 2025 | 21,700.00 | 22,400.00 | 21,700.00 | 22,200.00 | 21,485.52 | 2.30% | 2,025,238 |
| Aug 15, 2025 | 21,950.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,001.61 | -0.46% | 1,799,574 |
| Aug 14, 2025 | 22,300.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,098.39 | -1.58% | 1,664,984 |
| Aug 13, 2025 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 21,437.13 | -1.34% | 2,667,789 |
| Aug 12, 2025 | 22,200.00 | 22,850.00 | 22,000.00 | 22,450.00 | 21,727.47 | 1.81% | 3,277,020 |
| Aug 11, 2025 | 21,800.00 | 22,100.00 | 21,600.00 | 22,050.00 | 21,340.34 | 1.85% | 2,117,066 |
| Aug 8, 2025 | 21,950.00 | 22,050.00 | 21,400.00 | 21,650.00 | 20,953.22 | -1.14% | 2,053,300 |
| Aug 7, 2025 | 21,900.00 | 22,150.00 | 21,550.00 | 21,900.00 | 21,195.17 | 2.10% | 2,502,518 |
| Aug 6, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,450.00 | 20,759.66 | -0.69% | 2,028,188 |
| Aug 5, 2025 | 22,800.00 | 22,800.00 | 21,200.00 | 21,600.00 | 20,904.83 | -1.37% | 4,194,367 |
| Aug 4, 2025 | 21,050.00 | 21,900.00 | 21,050.00 | 21,900.00 | 21,195.17 | 6.83% | 4,593,778 |
| Aug 1, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,500.00 | 19,840.23 | 1.49% | 1,513,167 |
| Jul 31, 2025 | 20,100.00 | 20,350.00 | 19,750.00 | 20,200.00 | 19,549.89 | 1.00% | 1,354,332 |
| Jul 30, 2025 | 19,950.00 | 20,200.00 | 19,650.00 | 20,000.00 | 19,356.32 | - | 1,372,305 |
| Jul 29, 2025 | 20,800.00 | 20,900.00 | 19,950.00 | 20,000.00 | 19,356.32 | -3.38% | 3,101,349 |
| Jul 28, 2025 | 20,850.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,033.79 | 0.98% | 1,942,947 |
| Jul 25, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,500.00 | 19,840.23 | -0.49% | 2,202,150 |
| Jul 24, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,600.00 | 19,937.01 | - | 2,099,047 |
| Jul 23, 2025 | 20,500.00 | 20,900.00 | 20,450.00 | 20,600.00 | 19,937.01 | 0.73% | 2,599,207 |
| Jul 22, 2025 | 20,700.00 | 20,850.00 | 20,300.00 | 20,450.00 | 19,791.84 | -0.73% | 1,655,545 |
| Jul 21, 2025 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 19,937.01 | 2.49% | 3,317,165 |
| Jul 18, 2025 | 19,800.00 | 20,250.00 | 19,750.00 | 20,100.00 | 19,453.10 | 1.52% | 1,551,769 |
| Jul 17, 2025 | 20,000.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,162.76 | -0.75% | 1,500,431 |