PetroVietnam Power Nhon Trach 2 JSC (HOSE:NT2)
Vietnam
· Delayed Price · Currency is VND 25,750
-1,900 (-6.87%)
At close: Mar 9, 2026
HOSE:NT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 26,700.00 | 26,900.00 | 26,400.00 | 26,900.00 | 26,900.00 | 0.37% | 631,140 |
| Feb 10, 2026 | 26,800.00 | 27,050.00 | 26,200.00 | 26,800.00 | 26,800.00 | -0.56% | 904,487 |
| Feb 9, 2026 | 26,800.00 | 27,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.75% | 1,060,481 |
| Feb 6, 2026 | 26,500.00 | 27,400.00 | 26,100.00 | 26,750.00 | 26,750.00 | - | 2,062,698 |
| Feb 5, 2026 | 27,250.00 | 27,400.00 | 26,600.00 | 26,750.00 | 26,750.00 | -1.11% | 1,954,075 |
| Feb 4, 2026 | 26,550.00 | 27,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | 1.69% | 1,659,918 |
| Feb 3, 2026 | 26,900.00 | 27,400.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.56% | 2,231,509 |
| Feb 2, 2026 | 26,300.00 | 26,900.00 | 26,200.00 | 26,750.00 | 26,750.00 | 1.71% | 1,604,125 |
| Jan 30, 2026 | 26,400.00 | 26,700.00 | 26,150.00 | 26,300.00 | 26,300.00 | 0.19% | 950,818 |
| Jan 29, 2026 | 26,450.00 | 26,500.00 | 25,950.00 | 26,250.00 | 26,250.00 | -0.38% | 903,445 |
| Jan 28, 2026 | 26,800.00 | 26,800.00 | 26,000.00 | 26,350.00 | 26,350.00 | -1.13% | 1,104,841 |
| Jan 27, 2026 | 25,900.00 | 26,800.00 | 25,900.00 | 26,650.00 | 26,650.00 | 2.50% | 1,927,825 |
| Jan 26, 2026 | 25,950.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.19% | 1,925,036 |
| Jan 23, 2026 | 26,450.00 | 26,450.00 | 25,950.00 | 26,050.00 | 26,050.00 | -1.14% | 1,225,600 |
| Jan 22, 2026 | 26,400.00 | 26,950.00 | 25,950.00 | 26,350.00 | 26,350.00 | 0.96% | 2,442,553 |
| Jan 21, 2026 | 25,900.00 | 26,500.00 | 25,600.00 | 26,100.00 | 26,100.00 | 0.77% | 2,328,808 |
| Jan 20, 2026 | 26,200.00 | 26,650.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.39% | 3,478,602 |
| Jan 19, 2026 | 25,950.00 | 26,000.00 | 25,350.00 | 25,800.00 | 25,800.00 | -0.58% | 1,405,463 |
| Jan 16, 2026 | 26,550.00 | 26,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | - | 2,957,520 |
| Jan 15, 2026 | 25,700.00 | 26,500.00 | 25,700.00 | 25,950.00 | 25,950.00 | 1.37% | 2,750,495 |
| Jan 14, 2026 | 25,900.00 | 25,900.00 | 25,350.00 | 25,600.00 | 25,600.00 | -1.16% | 2,884,828 |
| Jan 13, 2026 | 24,450.00 | 26,050.00 | 24,450.00 | 25,900.00 | 25,900.00 | 6.15% | 3,815,351 |
| Jan 12, 2026 | 24,500.00 | 24,700.00 | 24,350.00 | 24,400.00 | 24,400.00 | - | 3,093,422 |
| Jan 9, 2026 | 24,900.00 | 25,150.00 | 24,050.00 | 24,400.00 | 24,400.00 | -2.20% | 1,792,030 |
| Jan 8, 2026 | 25,300.00 | 25,950.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.20% | 4,872,227 |
| Jan 7, 2026 | 24,950.00 | 25,200.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.81% | 1,446,726 |
| Jan 6, 2026 | 24,350.00 | 25,000.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1.85% | 1,267,666 |
| Jan 5, 2026 | 24,350.00 | 24,900.00 | 24,150.00 | 24,350.00 | 24,350.00 | - | 1,794,731 |
| Dec 31, 2025 | 24,500.00 | 24,550.00 | 24,300.00 | 24,350.00 | 24,350.00 | -0.20% | 970,520 |
| Dec 30, 2025 | 24,450.00 | 24,450.00 | 24,100.00 | 24,400.00 | 24,400.00 | -0.20% | 494,926 |
| Dec 29, 2025 | 24,300.00 | 25,000.00 | 24,200.00 | 24,450.00 | 24,450.00 | 1.24% | 1,307,976 |
| Dec 26, 2025 | 24,000.00 | 24,150.00 | 23,850.00 | 24,150.00 | 24,150.00 | - | 786,100 |
| Dec 25, 2025 | 24,400.00 | 24,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | -0.21% | 852,457 |
| Dec 24, 2025 | 24,200.00 | 24,300.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 322,095 |
| Dec 23, 2025 | 24,200.00 | 24,700.00 | 24,050.00 | 24,200.00 | 24,200.00 | -0.21% | 1,310,281 |
| Dec 22, 2025 | 24,200.00 | 24,450.00 | 24,000.00 | 24,250.00 | 24,250.00 | 0.21% | 980,632 |
| Dec 19, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.83% | 1,530,300 |
| Dec 18, 2025 | 23,250.00 | 24,050.00 | 23,250.00 | 24,000.00 | 24,000.00 | 3.45% | 1,771,055 |
| Dec 17, 2025 | 22,800.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.09% | 763,109 |
| Dec 16, 2025 | 22,900.00 | 23,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | 1.32% | 519,657 |
| Dec 15, 2025 | 22,700.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.44% | 655,843 |
| Dec 12, 2025 | 23,700.00 | 23,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | -4.45% | 2,114,521 |
| Dec 11, 2025 | 23,600.00 | 23,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 360,299 |
| Dec 10, 2025 | 23,700.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 1,241,675 |
| Dec 9, 2025 | 23,650.00 | 23,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.05% | 768,429 |
| Dec 8, 2025 | 23,900.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,850.00 | - | 917,472 |
| 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 |