Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13,646.10	13,893.30	13,646.10	13,893.30	12,306.38	49,800
2024-05-22	13,843.80	13,843.80	13,646.10	13,794.40	12,218.77	32,400
2024-05-21	13,942.70	13,942.70	13,794.40	13,843.80	12,262.53	69,000
2024-05-20	13,992.20	13,992.20	13,745.00	13,794.40	12,218.77	66,100
2024-05-17	13,794.40	13,843.80	13,745.00	13,843.80	12,262.53	50,400
2024-05-16	13,745.00	13,942.70	13,745.00	13,794.40	12,218.77	30,900
2024-05-15	13,843.80	13,893.30	13,646.10	13,745.00	12,175.01	90,000
2024-05-14	14,041.60	14,041.60	13,695.50	13,843.80	12,262.53	41,400
2024-05-13	13,942.70	14,041.60	13,843.80	13,942.70	12,350.13	27,100
2024-05-10	13,992.20	13,992.20	13,893.30	13,893.30	12,306.38	38,500
2024-05-09	14,041.60	14,140.50	13,992.20	13,992.20	12,393.98	13,700
2024-05-08	14,189.90	14,189.90	13,942.70	14,041.60	12,437.74	108,000
2024-05-07	14,536.00	14,536.00	13,893.30	13,942.70	12,350.13	86,400
2024-05-06	14,733.80	14,733.80	14,140.50	14,536.00	12,875.66	62,500
2024-05-03	15,426.00	15,426.00	14,634.90	14,733.80	13,050.87	34,800
2024-05-02	13,843.80	14,733.80	13,794.40	14,733.80	13,050.87	126,100
2024-04-26	13,843.80	13,893.30	13,646.10	13,794.40	12,218.77	36,100
2024-04-25	14,041.60	14,041.60	13,745.00	13,843.80	12,262.53	19,700
2024-04-24	14,041.60	14,041.60	13,843.80	13,942.70	12,350.13	9,600
2024-04-23	14,041.60	14,041.60	13,745.00	13,843.80	12,262.53	9,800
2024-04-22	13,695.50	14,091.10	13,695.50	14,041.60	12,437.74	29,200
2024-04-19	13,745.00	13,843.80	13,695.50	13,695.50	12,131.17	18,300
2024-04-17	13,942.70	14,239.40	13,942.70	13,942.70	12,350.13	43,900
2024-04-16	13,843.80	14,140.50	13,596.60	13,942.70	12,350.13	65,400
2024-04-15	14,783.20	14,783.20	13,843.80	13,843.80	12,262.53	52,800
2024-04-12	14,338.30	14,486.60	14,189.90	14,486.60	12,831.91	23,400
2024-04-11	14,338.30	14,437.20	14,041.60	14,338.30	12,700.55	19,400
2024-04-10	14,338.30	14,338.30	14,239.40	14,338.30	12,700.55	26,300
2024-04-09	13,942.70	14,338.30	13,942.70	14,239.40	12,612.94	36,200
2024-04-08	14,288.80	14,288.80	13,843.80	13,942.70	12,350.13	66,100
2024-04-05	14,338.30	14,387.70	14,189.90	14,288.80	12,656.70	52,800
2024-04-04	14,536.00	14,536.00	14,387.70	14,437.20	12,788.15	36,000
2024-04-03	14,536.00	14,634.90	14,536.00	14,536.00	12,875.66	32,700
2024-04-02	14,634.90	14,733.80	14,338.30	14,536.00	12,875.66	98,300
2024-04-01	14,684.40	14,832.70	14,585.50	14,634.90	12,963.27	33,300
2024-03-29	14,634.90	14,931.60	14,634.90	14,684.40	13,007.11	61,400
2024-03-28	14,931.60	15,030.50	14,634.90	14,634.90	12,963.27	63,800
2024-03-27	15,079.90	15,079.90	14,733.80	14,931.60	13,226.08	42,000
2024-03-26	14,832.70	15,228.20	14,634.90	14,882.10	13,182.23	82,000
2024-03-25	14,981.00	14,981.00	14,634.90	14,684.40	13,007.11	91,200
2024-03-22	15,277.70	15,327.10	14,634.90	14,981.00	13,269.84	95,500
2024-03-21	15,277.70	15,376.60	15,228.20	15,228.20	13,488.80	71,400
2024-03-20	15,079.90	15,475.40	15,079.90	15,178.80	13,445.04	56,600
2024-03-19	15,376.60	15,376.60	15,129.30	15,178.80	13,445.04	191,800
2024-03-18	16,118.20	16,316.00	15,327.10	15,327.10	13,576.40	331,600
2024-03-15	16,464.30	16,662.10	16,266.50	16,464.30	14,583.71	162,600
2024-03-14	17,205.90	17,205.90	16,217.10	16,464.30	14,583.71	427,100
2024-03-13	17,552.20	17,552.20	16,822.70	17,208.90	12,898.61	365,300
2024-03-12	17,681.00	17,723.90	17,380.50	17,423.50	13,059.46	316,600
2024-03-11	17,423.50	17,681.00	17,380.50	17,509.30	13,123.77	699,900
2024-03-08	16,951.40	17,166.00	16,693.90	16,994.30	12,737.76	217,000
2024-03-07	17,080.10	17,080.10	16,865.60	16,951.40	12,705.60	156,000
2024-03-06	17,251.80	17,294.70	16,736.80	17,080.10	12,802.07	229,700
2024-03-05	17,251.80	17,423.50	16,994.30	17,337.60	12,995.07	355,000
2024-03-04	16,307.70	16,822.70	16,136.00	16,822.70	12,609.14	700,000
2024-03-01	15,621.00	15,749.80	15,492.30	15,749.80	11,804.97	302,600
2024-02-29	15,835.60	15,835.60	15,234.80	15,449.40	11,579.81	243,100
2024-02-28	15,621.00	15,964.40	15,535.20	15,663.90	11,740.58	483,300
2024-02-27	15,191.90	15,663.90	15,191.90	15,449.40	11,579.81	339,800
2024-02-26	14,891.50	14,891.50	14,762.70	14,805.70	11,097.33	86,400

← NewerPage 11 of 21 · 1,238 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.