Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	12,113.00	12,113.00	12,035.90	12,035.90	7,869.57	8,300
2023-08-24	11,881.60	11,958.70	11,881.60	11,958.70	7,819.10	1,900
2023-08-23	11,418.70	11,495.80	11,418.70	11,495.80	7,516.43	12,200
2023-08-22	12,035.90	12,035.90	11,341.50	11,573.00	7,566.91	21,900
2023-08-21	12,035.90	12,035.90	11,650.10	11,650.10	7,617.32	4,700
2023-08-18	11,958.70	11,958.70	11,765.90	11,765.90	7,693.04	17,100
2023-08-17	12,190.20	12,190.20	11,958.70	11,958.70	7,819.10	14,700
2023-08-16	12,074.50	12,190.20	12,074.50	12,190.20	7,970.46	1,200
2023-08-15	12,035.90	12,035.90	12,035.90	12,035.90	7,869.57	1,800
2023-08-14	12,035.90	12,113.00	11,534.40	12,035.90	7,869.57	15,300
2023-08-11	11,958.70	12,113.00	11,958.70	12,113.00	7,919.98	1,600
2023-08-10	11,997.30	12,190.20	11,958.70	11,958.70	7,819.10	9,900
2023-08-09	11,958.70	12,074.50	11,958.70	11,997.30	7,844.33	12,900
2023-08-08	12,113.00	12,190.20	11,958.70	12,074.50	7,894.81	26,500
2023-08-07	12,113.00	12,190.20	12,113.00	12,113.00	7,919.98	6,100
2023-08-04	11,997.30	12,113.00	11,920.20	12,113.00	7,919.98	12,100
2023-08-03	12,035.90	12,074.50	11,958.70	11,958.70	7,819.10	4,600
2023-08-02	11,920.20	12,228.80	11,920.20	12,228.80	7,995.70	4,800
2023-08-01	12,228.80	12,228.80	11,997.30	12,035.90	7,869.57	15,300
2023-07-31	12,190.20	12,228.80	12,035.90	12,228.80	7,995.70	11,500
2023-07-28	11,997.30	12,228.80	11,843.00	12,228.80	7,995.70	3,600
2023-07-27	12,113.00	12,113.00	11,958.70	11,958.70	7,819.10	24,800
2023-07-26	12,305.90	12,305.90	11,958.70	12,305.90	8,046.11	18,500
2023-07-25	12,460.20	12,460.20	12,267.40	12,267.40	8,020.94	15,400
2023-07-24	12,344.50	12,460.20	12,267.40	12,460.20	8,147.00	17,800
2023-07-21	12,383.10	12,498.80	12,190.20	12,344.50	8,071.35	62,600
2023-07-20	12,383.10	12,383.10	12,151.60	12,344.50	8,071.35	49,900
2023-07-19	12,305.90	12,305.90	12,074.50	12,190.20	7,970.46	44,300
2023-07-18	12,344.50	12,344.50	12,190.20	12,305.90	8,046.11	44,400
2023-07-17	12,267.40	12,576.00	12,228.80	12,344.50	8,071.35	95,800
2023-07-14	12,344.50	12,344.50	11,958.70	12,344.50	8,071.35	8,300
2023-07-13	11,958.70	12,344.50	11,958.70	12,344.50	8,071.35	13,300
2023-07-12	11,958.70	11,958.70	11,958.70	11,958.70	7,819.10	1,000
2023-07-11	11,958.70	11,958.70	11,958.70	11,958.70	7,819.10	2,400
2023-07-10	11,881.60	12,190.20	11,881.60	12,190.20	7,970.46	3,400
2023-07-07	11,881.60	12,190.20	11,881.60	12,190.20	7,970.46	2,500
2023-07-05	11,920.20	12,190.20	11,920.20	12,190.20	7,970.46	1,900
2023-07-04	11,958.70	12,190.20	11,920.20	12,190.20	7,970.46	4,800
2023-07-03	12,074.50	12,190.20	11,958.70	12,190.20	7,970.46	12,900
2023-06-30	11,804.40	12,074.50	11,804.40	12,074.50	7,894.81	400
2023-06-29	12,113.00	12,113.00	12,113.00	12,113.00	7,919.98	1,100
2023-06-28	12,113.00	12,113.00	12,113.00	12,113.00	7,919.98	100
2023-06-27	12,190.20	12,190.20	12,190.20	12,190.20	7,970.46	11,500
2023-06-26	11,958.70	12,190.20	11,804.40	12,190.20	7,970.46	4,700
2023-06-23	12,190.20	12,267.40	11,804.40	11,958.70	7,819.10	19,900
2023-06-22	12,190.20	12,267.40	12,190.20	12,190.20	7,970.46	7,000
2023-06-21	12,498.80	12,498.80	12,498.80	12,498.80	8,172.24	1,700
2023-06-20	11,881.60	12,498.80	11,804.40	12,498.80	8,172.24	10,600
2023-06-19	12,267.40	12,267.40	11,881.60	12,074.50	7,894.81	6,200
2023-06-16	12,614.50	12,614.50	12,267.40	12,267.40	8,020.94	1,600
2023-06-15	12,190.20	12,653.10	12,190.20	12,498.80	8,172.24	5,500
2023-06-14	12,498.80	12,498.80	12,344.50	12,498.80	8,172.24	3,500
2023-06-13	12,691.70	12,691.70	12,576.00	12,691.70	8,298.36	28,800
2023-06-12	12,730.30	12,807.40	12,576.00	12,691.70	8,298.36	49,000
2023-06-09	12,614.50	12,768.90	12,576.00	12,730.30	8,323.60	27,800
2023-06-08	12,614.50	12,614.50	12,344.50	12,614.50	8,247.89	47,400
2023-06-07	12,344.50	12,344.50	12,228.80	12,344.50	8,071.35	11,800
2023-06-06	12,190.20	12,614.50	12,113.00	12,614.50	8,247.89	13,800
2023-06-05	12,190.20	12,228.80	12,035.90	12,228.80	7,995.70	9,800
2023-06-02	11,881.60	12,190.20	11,765.90	12,190.20	7,970.46	13,800

← NewerPage 14 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.