Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	14,762.70	14,934.40	14,762.70	14,891.50	11,161.64	89,600
2024-02-22	14,891.50	14,977.30	14,805.70	14,848.60	11,129.49	33,900
2024-02-21	14,934.40	14,934.40	14,805.70	14,934.40	11,193.80	40,500
2024-02-20	14,848.60	15,020.20	14,805.70	14,891.50	11,161.64	103,100
2024-02-19	14,848.60	14,977.30	14,805.70	14,848.60	11,129.49	77,400
2024-02-16	14,891.50	14,934.40	14,805.70	14,805.70	11,097.33	20,100
2024-02-15	14,462.30	14,934.40	14,462.30	14,762.70	11,065.10	56,200
2024-02-07	14,462.30	14,591.10	14,419.40	14,462.30	10,839.94	46,900
2024-02-06	14,419.40	14,505.20	14,290.70	14,505.20	10,872.10	42,700
2024-02-05	14,161.90	14,419.40	14,161.90	14,376.50	10,775.63	87,300
2024-02-02	14,033.20	14,161.90	14,033.20	14,119.00	10,582.63	34,300
2024-02-01	13,947.40	14,076.10	13,904.40	14,033.20	10,518.32	29,900
2024-01-31	13,775.70	13,947.40	13,775.70	13,947.40	10,454.01	42,400
2024-01-30	13,775.70	13,818.60	13,775.70	13,818.60	10,357.47	7,500
2024-01-29	13,818.60	13,990.30	13,732.80	13,818.60	10,357.47	49,300
2024-01-26	13,732.80	13,861.50	13,689.90	13,732.80	10,293.16	66,100
2024-01-25	13,732.80	13,732.80	13,689.90	13,689.90	10,261.01	43,800
2024-01-24	13,818.60	13,904.40	13,646.90	13,904.40	10,421.78	128,300
2024-01-23	13,818.60	13,861.50	13,732.80	13,861.50	10,389.63	59,800
2024-01-22	13,861.50	13,904.40	13,732.80	13,775.70	10,325.32	60,000
2024-01-19	13,990.30	13,990.30	13,947.40	13,947.40	10,454.01	57,500
2024-01-18	13,818.60	14,033.20	13,818.60	14,033.20	10,518.32	44,200
2024-01-17	13,732.80	13,818.60	13,732.80	13,818.60	10,357.47	35,500
2024-01-16	13,732.80	13,818.60	13,646.90	13,818.60	10,357.47	66,300
2024-01-15	13,689.90	13,732.80	13,646.90	13,732.80	10,293.16	32,100
2024-01-12	13,861.50	13,861.50	13,604.00	13,775.70	10,325.32	66,400
2024-01-11	13,861.50	13,861.50	13,732.80	13,775.70	10,325.32	64,800
2024-01-10	13,732.80	13,818.60	13,732.80	13,818.60	10,357.47	94,900
2024-01-09	13,646.90	13,732.80	13,604.00	13,732.80	10,293.16	52,800
2024-01-08	13,646.90	13,775.70	13,561.10	13,689.90	10,261.01	50,100
2024-01-05	13,861.50	13,861.50	13,561.10	13,689.90	10,261.01	57,700
2024-01-04	13,947.40	13,947.40	13,818.60	13,818.60	10,357.47	37,500
2024-01-03	13,732.80	13,947.40	13,732.80	13,947.40	10,454.01	43,400
2024-01-02	13,990.30	14,119.00	13,732.80	13,904.40	10,421.78	175,400
2023-12-29	13,861.50	13,861.50	13,604.00	13,646.90	10,228.78	31,100
2023-12-28	13,689.90	13,689.90	13,518.20	13,646.90	10,228.78	18,100
2023-12-27	13,475.30	13,561.10	13,432.40	13,475.30	10,100.16	45,800
2023-12-26	13,732.80	13,732.80	13,475.30	13,475.30	10,100.16	51,300
2023-12-25	13,732.80	13,732.80	13,389.50	13,561.10	10,164.47	142,000
2023-12-22	13,732.80	13,732.80	13,475.30	13,561.10	10,164.47	60,900
2023-12-21	13,904.40	13,904.40	13,732.80	13,732.80	10,293.16	13,600
2023-12-20	13,990.30	13,990.30	13,561.10	13,861.50	10,389.63	80,400
2023-12-19	14,119.00	14,161.90	13,818.60	13,947.40	10,454.01	172,700
2023-12-18	13,332.10	13,748.70	13,290.40	13,707.00	9,914.05	234,200
2023-12-15	13,248.70	13,457.10	13,248.70	13,290.40	9,612.73	152,300
2023-12-14	13,165.40	13,290.40	13,123.80	13,207.10	9,552.48	193,400
2023-12-13	13,290.40	13,332.10	13,082.10	13,207.10	9,552.48	227,700
2023-12-12	13,332.10	13,498.70	13,082.10	13,207.10	9,552.48	144,900
2023-12-11	12,998.80	13,748.70	12,998.80	13,498.70	9,763.39	290,000
2023-12-08	13,873.70	13,998.70	12,915.40	12,915.40	9,341.50	389,000
2023-12-07	14,831.90	14,831.90	13,873.70	13,873.70	10,034.62	1,017,700
2023-12-06	14,123.70	14,998.60	14,123.70	14,915.30	10,787.99	236,200
2023-12-05	14,540.30	14,540.30	13,832.00	14,540.30	10,516.76	232,200
2023-12-04	13,498.70	13,623.70	13,373.70	13,623.70	9,853.80	161,200
2023-12-01	12,498.80	12,748.80	12,498.80	12,748.80	9,221.00	213,000
2023-11-30	11,165.60	11,915.50	11,165.60	11,915.50	8,618.29	105,100
2023-11-29	11,332.30	11,332.30	11,165.60	11,165.60	8,075.90	147,000
2023-11-28	11,165.60	11,165.60	11,082.30	11,165.60	8,075.90	37,400
2023-11-27	11,165.60	11,165.60	10,999.00	11,165.60	8,075.90	87,200
2023-11-24	10,957.30	10,999.00	10,665.70	10,999.00	7,955.40	14,000

← NewerPage 12 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.