Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10,832.30	10,999.00	10,832.30	10,999.00	7,955.40	8,000
2023-11-22	10,915.60	10,915.60	10,832.30	10,832.30	7,834.82	9,900
2023-11-21	10,915.60	10,915.60	10,832.30	10,915.60	7,895.07	4,900
2023-11-20	10,832.30	10,999.00	10,832.30	10,915.60	7,895.07	1,000
2023-11-17	10,957.30	11,123.90	10,790.60	11,123.90	8,045.73	15,300
2023-11-16	10,832.30	10,999.00	10,832.30	10,999.00	7,955.40	700
2023-11-15	10,874.00	10,999.00	10,832.30	10,999.00	7,955.40	7,200
2023-11-14	10,915.60	10,915.60	10,832.30	10,874.00	7,864.99	9,100
2023-11-13	10,915.60	10,915.60	10,915.60	10,915.60	7,895.07	600
2023-11-10	10,790.60	10,999.00	10,790.60	10,915.60	7,895.07	3,300
2023-11-09	10,999.00	10,999.00	10,832.30	10,999.00	7,955.40	15,800
2023-11-08	10,915.60	10,999.00	10,915.60	10,999.00	7,955.40	1,300
2023-11-07	10,915.60	10,999.00	10,915.60	10,999.00	7,955.40	2,000
2023-11-06	11,165.60	11,207.30	10,915.60	10,999.00	7,955.40	13,600
2023-11-03	10,915.60	11,082.30	10,915.60	10,999.00	7,955.40	3,200
2023-11-02	11,165.60	11,165.60	11,165.60	11,165.60	8,075.90	400
2023-11-01	11,123.90	11,165.60	10,832.30	11,165.60	8,075.90	5,000
2023-10-31	11,165.60	11,165.60	10,832.30	11,165.60	8,075.90	3,600
2023-10-30	11,165.60	11,165.60	10,832.30	11,165.60	8,075.90	700
2023-10-26	11,082.30	11,248.90	10,540.70	11,248.90	8,136.15	6,100
2023-10-25	11,248.90	11,290.60	11,248.90	11,248.90	8,136.15	4,100
2023-10-24	11,290.60	11,540.60	11,248.90	11,540.60	8,347.13	7,200
2023-10-23	11,248.90	11,623.90	11,248.90	11,290.60	8,166.31	1,000
2023-10-20	11,498.90	11,498.90	11,498.90	11,498.90	8,316.97	1,100
2023-10-19	11,498.90	11,498.90	11,248.90	11,498.90	8,316.97	11,400
2023-10-18	11,498.90	11,498.90	11,332.30	11,498.90	8,316.97	3,900
2023-10-17	11,540.60	11,832.20	11,540.60	11,832.20	8,558.04	200
2023-10-16	11,415.60	11,832.20	11,415.60	11,832.20	8,558.04	4,000
2023-10-13	11,790.50	11,790.50	11,415.60	11,748.90	8,497.79	8,300
2023-10-12	11,832.20	11,832.20	11,332.30	11,790.50	8,527.88	1,600
2023-10-11	11,332.30	11,832.20	11,332.30	11,832.20	8,558.04	4,600
2023-10-10	11,248.90	11,832.20	11,248.90	11,832.20	8,558.04	800
2023-10-06	11,415.60	11,832.20	11,248.90	11,832.20	8,558.04	5,400
2023-10-05	11,165.60	11,415.60	11,165.60	11,415.60	8,256.72	300
2023-10-04	11,082.30	11,248.90	11,082.30	11,123.90	8,045.73	5,600
2023-10-03	11,832.20	11,832.20	11,248.90	11,248.90	8,136.15	4,700
2023-10-02	11,540.60	11,665.60	11,540.60	11,540.60	8,347.13	400
2023-09-29	11,582.20	11,582.20	11,248.90	11,540.60	8,347.13	9,000
2023-09-28	11,832.20	11,832.20	11,540.60	11,540.60	8,347.13	2,200
2023-09-27	11,582.20	11,873.90	11,332.30	11,665.60	8,437.54	2,400
2023-09-26	11,665.60	11,873.90	11,498.90	11,873.90	8,588.20	8,200
2023-09-25	11,915.50	11,915.50	11,665.60	11,873.90	8,588.20	35,800
2023-09-22	12,082.20	12,415.50	11,915.50	11,915.50	8,618.29	23,800
2023-09-21	12,748.80	12,748.80	12,498.80	12,498.80	9,040.18	2,700
2023-09-20	12,498.80	12,498.80	12,082.20	12,290.50	8,889.52	4,800
2023-09-19	11,998.90	12,082.20	11,915.50	12,040.50	8,708.70	7,200
2023-09-18	12,373.80	12,373.80	12,165.50	12,207.20	8,829.27	7,300
2023-09-15	12,248.80	12,373.80	12,248.80	12,290.50	8,889.52	24,900
2023-09-14	12,332.20	12,873.80	12,248.80	12,248.80	8,859.36	10,300
2023-09-13	12,846.00	12,846.00	12,344.50	12,498.80	8,172.24	49,900
2023-09-12	12,884.60	12,884.60	12,807.40	12,846.00	8,399.25	32,500
2023-09-11	13,038.90	13,116.00	12,730.30	12,884.60	8,424.49	60,500
2023-09-08	12,730.30	12,923.20	12,730.30	12,923.20	8,449.73	24,000
2023-09-07	12,730.30	12,884.60	12,653.10	12,730.30	8,323.60	6,000
2023-09-06	13,000.30	13,000.30	12,421.70	12,884.60	8,424.49	110,200
2023-09-05	12,498.80	12,884.60	12,498.80	12,884.60	8,424.49	41,000
2023-08-31	12,537.40	12,576.00	12,460.20	12,498.80	8,172.24	16,800
2023-08-30	12,537.40	12,537.40	12,305.90	12,498.80	8,172.24	26,300
2023-08-29	12,035.90	12,190.20	12,035.90	12,190.20	7,970.46	10,200
2023-08-28	12,267.40	12,267.40	12,035.90	12,035.90	7,869.57	5,400

← NewerPage 13 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.