Ba Ria Thermal Power JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	12,459.50	12,508.90	12,410.00	12,459.50	11,036.35	20,100
2024-08-14	12,657.20	12,657.20	12,459.50	12,508.90	11,080.10	34,700
2024-08-13	12,657.20	12,706.70	12,607.80	12,657.20	11,211.47	12,100
2024-08-12	12,657.20	12,706.70	12,558.30	12,706.70	11,255.31	7,100
2024-08-09	12,657.20	12,657.20	12,508.90	12,657.20	11,211.47	8,500
2024-08-08	12,657.20	12,657.20	12,459.50	12,558.30	11,123.86	8,100
2024-08-07	12,508.90	12,706.70	12,508.90	12,607.80	11,167.71	7,700
2024-08-06	12,459.50	12,558.30	12,360.60	12,508.90	11,080.10	41,200
2024-08-05	12,953.90	12,953.90	12,459.50	12,459.50	11,036.35	25,100
2024-08-02	12,855.00	12,904.40	12,805.60	12,904.40	11,430.43	16,000
2024-08-01	13,052.80	13,102.20	12,855.00	12,904.40	11,430.43	20,800
2024-07-31	13,052.80	13,052.80	12,953.90	13,003.30	11,518.03	23,000
2024-07-30	12,953.90	13,052.80	12,904.40	12,904.40	11,430.43	14,600
2024-07-29	13,003.30	13,052.80	12,953.90	13,003.30	11,518.03	4,000
2024-07-26	13,102.20	13,102.20	12,953.90	13,003.30	11,518.03	34,600
2024-07-25	12,953.90	13,003.30	12,953.90	13,003.30	11,518.03	6,100
2024-07-24	13,003.30	13,003.30	12,805.60	13,003.30	11,518.03	27,300
2024-07-23	13,300.00	13,300.00	12,953.90	13,003.30	11,518.03	15,200
2024-07-22	13,349.40	13,349.40	12,904.40	13,003.30	11,518.03	37,600
2024-07-19	13,547.20	13,547.20	13,151.70	13,349.40	11,824.60	98,400
2024-07-18	13,646.10	13,646.10	13,497.70	13,596.60	12,043.56	37,000
2024-07-17	13,695.50	13,695.50	13,596.60	13,596.60	12,043.56	85,600
2024-07-16	13,695.50	13,745.00	13,695.50	13,695.50	12,131.17	29,700
2024-07-15	13,745.00	13,745.00	13,596.60	13,695.50	12,131.17	36,200
2024-07-12	13,695.50	13,745.00	13,646.10	13,745.00	12,175.01	28,200
2024-07-11	13,695.50	13,745.00	13,646.10	13,695.50	12,131.17	40,700
2024-07-10	13,745.00	13,745.00	13,695.50	13,695.50	12,131.17	19,600
2024-07-09	13,695.50	13,745.00	13,646.10	13,695.50	12,131.17	42,000
2024-07-08	13,695.50	13,745.00	13,646.10	13,695.50	12,131.17	25,500
2024-07-05	13,745.00	13,745.00	13,646.10	13,695.50	12,131.17	27,700
2024-07-04	13,695.50	13,745.00	13,646.10	13,695.50	12,131.17	41,900
2024-07-03	13,942.70	13,942.70	13,646.10	13,695.50	12,131.17	17,200
2024-07-02	13,695.50	13,794.40	13,695.50	13,794.40	12,218.77	4,300
2024-07-01	13,794.40	13,794.40	13,646.10	13,695.50	12,131.17	26,600
2024-06-28	13,745.00	13,794.40	13,646.10	13,695.50	12,131.17	45,200
2024-06-27	13,745.00	13,893.30	13,695.50	13,745.00	12,175.01	16,700
2024-06-26	13,942.70	13,942.70	13,646.10	13,745.00	12,175.01	116,000
2024-06-25	14,091.10	14,091.10	13,843.80	13,942.70	12,350.13	28,700
2024-06-24	13,942.70	14,140.50	13,893.30	14,041.60	12,437.74	234,700
2024-06-21	13,893.30	13,893.30	13,745.00	13,843.80	12,262.53	39,300
2024-06-20	13,745.00	13,942.70	13,646.10	13,843.80	12,262.53	29,200
2024-06-19	13,794.40	13,893.30	13,745.00	13,745.00	12,175.01	36,600
2024-06-18	13,745.00	13,843.80	13,646.10	13,794.40	12,218.77	74,700
2024-06-17	13,794.40	13,843.80	13,695.50	13,745.00	12,175.01	65,300
2024-06-14	13,942.70	13,992.20	13,843.80	13,843.80	12,262.53	76,800
2024-06-13	13,992.20	14,041.60	13,942.70	13,992.20	12,393.98	27,800
2024-06-12	13,942.70	13,992.20	13,843.80	13,992.20	12,393.98	60,500
2024-06-11	13,893.30	13,992.20	13,893.30	13,942.70	12,350.13	98,700
2024-06-10	13,942.70	13,992.20	13,843.80	13,893.30	12,306.38	39,200
2024-06-07	13,794.40	13,992.20	13,794.40	13,942.70	12,350.13	63,700
2024-06-06	14,239.40	14,239.40	13,843.80	13,843.80	12,262.53	38,000
2024-06-05	14,239.40	14,288.80	13,942.70	14,091.10	12,481.58	41,200
2024-06-04	13,942.70	14,437.20	13,893.30	14,189.90	12,569.10	94,900
2024-06-03	13,843.80	13,942.70	13,794.40	13,942.70	12,350.13	153,200
2024-05-31	13,745.00	13,893.30	13,745.00	13,843.80	12,262.53	70,900
2024-05-30	13,745.00	13,794.40	13,646.10	13,745.00	12,175.01	80,300
2024-05-29	13,942.70	13,942.70	13,745.00	13,745.00	12,175.01	23,200
2024-05-28	13,843.80	13,942.70	13,794.40	13,893.30	12,306.38	22,100
2024-05-27	13,695.50	13,843.80	13,695.50	13,843.80	12,262.53	33,600
2024-05-24	13,893.30	13,942.70	13,745.00	13,843.80	12,262.53	22,200

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	500.0000 VND
2025-11-24	330.0000 VND
2024-10-07	145.0000 VND
2024-03-14	2,647.0000 VND
2023-12-19	480.0000 VND
2023-09-14	1,200.0000 VND
2022-10-07	1,500.0000 VND
2021-09-17	1,100.0000 VND
2020-09-14	1,100.0000 VND
2019-08-02	500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.