Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	12,035.90	12,035.90	11,881.60	11,958.70	7,819.10	15,900
2023-05-31	11,727.30	12,190.20	11,727.30	12,035.90	7,869.57	72,400
2023-05-30	11,804.40	11,804.40	11,727.30	11,727.30	7,667.80	1,300
2023-05-29	11,418.70	11,843.00	11,418.70	11,843.00	7,743.45	5,600
2023-05-26	11,495.80	11,804.40	11,341.50	11,804.40	7,718.21	10,700
2023-05-25	11,727.30	11,727.30	11,341.50	11,573.00	7,566.91	12,900
2023-05-24	11,650.10	11,727.30	11,495.80	11,495.80	7,516.43	6,300
2023-05-23	11,495.80	11,650.10	11,341.50	11,650.10	7,617.32	31,700
2023-05-22	11,071.50	11,457.20	11,071.50	11,457.20	7,491.20	11,400
2023-05-19	11,032.90	11,187.20	10,955.80	11,071.50	7,239.01	16,900
2023-05-18	10,994.30	10,994.30	10,955.80	10,955.80	7,163.36	1,300
2023-05-17	11,110.10	11,110.10	10,801.40	11,071.50	7,239.01	17,400
2023-05-16	11,110.10	11,110.10	10,685.70	11,110.10	7,264.25	6,000
2023-05-15	10,801.40	11,110.10	10,647.10	11,110.10	7,264.25	50,100
2023-05-12	10,724.30	10,801.40	10,647.10	10,801.40	7,062.41	29,300
2023-05-11	10,454.30	10,685.70	10,454.30	10,647.10	6,961.52	17,000
2023-05-10	10,647.10	10,685.70	10,415.70	10,570.00	6,911.11	6,100
2023-05-09	10,338.50	10,801.40	10,107.10	10,801.40	7,062.41	32,500
2023-05-08	10,107.10	10,107.10	10,107.10	10,107.10	6,608.44	1,000
2023-05-05	10,338.50	10,377.10	10,107.10	10,107.10	6,608.44	3,400
2023-05-04	10,184.20	10,338.50	10,029.90	10,299.90	6,734.50	7,000
2023-04-28	10,107.10	10,338.50	10,029.90	10,029.90	6,557.97	20,300
2023-04-27	9,952.80	9,991.30	9,875.60	9,991.30	6,532.73	8,000
2023-04-26	9,952.80	9,952.80	9,914.20	9,914.20	6,482.32	14,500
2023-04-25	9,914.20	9,914.20	9,875.60	9,875.60	6,457.08	5,500
2023-04-24	9,914.20	9,952.80	9,914.20	9,914.20	6,482.32	38,600
2023-04-21	9,798.50	9,914.20	9,798.50	9,914.20	6,482.32	9,900
2023-04-20	9,875.60	9,914.20	9,875.60	9,914.20	6,482.32	54,300
2023-04-19	9,875.60	10,029.90	9,875.60	9,991.30	6,532.73	2,600
2023-04-18	9,875.60	9,991.30	9,875.60	9,952.80	6,507.56	13,000
2023-04-17	10,107.10	10,107.10	9,875.60	9,875.60	6,457.08	193,900
2023-04-14	10,184.20	10,184.20	9,952.80	9,952.80	6,507.56	1,300
2023-04-13	10,107.10	10,261.40	10,029.90	10,029.90	6,557.97	11,100
2023-04-12	9,952.80	10,029.90	9,952.80	10,029.90	6,557.97	4,800
2023-04-11	10,029.90	10,029.90	9,952.80	9,952.80	6,507.56	10,400
2023-04-10	10,107.10	10,107.10	9,952.80	10,029.90	6,557.97	17,400
2023-04-07	9,991.30	10,184.20	9,991.30	10,184.20	6,658.85	300
2023-04-05	10,107.10	10,184.20	10,029.90	10,107.10	6,608.44	23,000
2023-04-04	10,029.90	10,184.20	9,991.30	10,107.10	6,608.44	43,100
2023-04-03	10,029.90	10,107.10	10,029.90	10,107.10	6,608.44	4,100
2023-03-31	9,837.00	9,991.30	9,837.00	9,914.20	6,482.32	11,500
2023-03-30	9,952.80	9,952.80	9,952.80	9,952.80	6,507.56	1,300
2023-03-29	9,952.80	9,952.80	9,914.20	9,914.20	6,482.32	7,100
2023-03-28	9,875.60	10,029.90	9,875.60	9,952.80	6,507.56	38,000
2023-03-27	9,875.60	9,952.80	9,875.60	9,952.80	6,507.56	18,900
2023-03-24	10,029.90	10,029.90	9,837.00	9,952.80	6,507.56	3,400
2023-03-23	10,029.90	10,029.90	9,798.50	9,875.60	6,457.08	800
2023-03-22	10,029.90	10,029.90	10,029.90	10,029.90	6,557.97	200
2023-03-21	9,875.60	10,029.90	9,875.60	9,952.80	6,507.56	1,100
2023-03-20	10,029.90	10,107.10	9,875.60	9,952.80	6,507.56	4,700
2023-03-17	10,029.90	10,029.90	10,029.90	10,029.90	6,557.97	300
2023-03-16	10,029.90	10,029.90	9,991.30	9,991.30	6,532.73	1,100
2023-03-15	10,145.60	10,145.60	9,991.30	10,029.90	6,557.97	4,100
2023-03-14	9,991.30	10,029.90	9,567.00	10,029.90	6,557.97	6,500
2023-03-13	10,107.10	10,145.60	9,952.80	9,952.80	6,507.56	1,500
2023-03-10	10,029.90	10,145.60	9,991.30	10,145.60	6,633.62	209,600
2023-03-09	10,184.20	10,184.20	9,952.80	10,029.90	6,557.97	700
2023-03-08	9,914.20	10,107.10	9,875.60	10,029.90	6,557.97	5,900
2023-03-07	9,798.50	10,184.20	9,798.50	9,952.80	6,507.56	8,800
2023-03-06	10,184.20	10,184.20	9,798.50	9,914.20	6,482.32	14,800

← NewerPage 15 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.