Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	10,184.20	10,184.20	9,798.50	9,914.20	6,482.32	14,800
2023-03-03	10,184.20	10,184.20	10,029.90	10,184.20	6,658.85	4,200
2023-03-02	9,991.30	10,184.20	9,991.30	10,029.90	6,557.97	6,300
2023-03-01	9,721.30	10,029.90	9,721.30	9,991.30	6,532.73	2,600
2023-02-28	9,875.60	10,184.20	9,798.50	10,184.20	6,658.85	4,500
2023-02-27	9,798.50	9,875.60	9,798.50	9,875.60	6,457.08	12,400
2023-02-24	9,991.30	10,029.90	9,952.80	10,029.90	6,557.97	3,200
2023-02-23	10,145.60	10,184.20	9,952.80	10,184.20	6,658.85	30,700
2023-02-22	10,338.50	10,338.50	10,145.60	10,184.20	6,658.85	16,100
2023-02-21	10,377.10	10,492.80	10,338.50	10,338.50	6,759.74	9,600
2023-02-20	10,415.70	10,415.70	10,068.50	10,377.10	6,784.98	46,700
2023-02-17	10,377.10	10,377.10	10,377.10	10,377.10	6,784.98	100
2023-02-16	10,107.10	10,415.70	10,107.10	10,415.70	6,810.22	18,200
2023-02-15	10,377.10	10,377.10	10,145.60	10,145.60	6,633.62	6,600
2023-02-14	10,184.20	10,338.50	10,107.10	10,107.10	6,608.44	15,100
2023-02-13	10,492.80	10,762.90	10,184.20	10,184.20	6,658.85	8,600
2023-02-10	10,222.80	10,492.80	10,222.80	10,492.80	6,860.63	300
2023-02-09	10,415.70	10,570.00	10,029.90	10,492.80	6,860.63	15,800
2023-02-08	10,184.20	10,608.60	10,184.20	10,608.60	6,936.34	9,500
2023-02-07	10,608.60	10,608.60	10,107.10	10,145.60	6,633.62	17,300
2023-02-06	10,608.60	10,608.60	10,261.40	10,608.60	6,936.34	6,900
2023-02-03	10,685.70	10,685.70	10,107.10	10,608.60	6,936.34	4,800
2023-02-02	10,762.90	10,762.90	10,338.50	10,608.60	6,936.34	10,900
2023-02-01	10,801.40	10,801.40	10,492.80	10,492.80	6,860.63	12,400
2023-01-31	10,801.40	10,801.40	10,570.00	10,801.40	7,062.41	14,900
2023-01-30	10,724.30	11,380.10	10,647.10	10,724.30	7,011.99	7,000
2023-01-27	10,531.40	10,762.90	10,415.70	10,647.10	6,961.52	25,900
2023-01-19	10,647.10	10,878.60	10,570.00	10,724.30	7,011.99	14,500
2023-01-18	10,647.10	10,878.60	10,647.10	10,878.60	7,112.88	4,200
2023-01-17	10,955.80	11,032.90	10,801.40	10,994.30	7,188.53	16,100
2023-01-16	11,032.90	11,032.90	10,492.80	10,801.40	7,062.41	3,900
2023-01-13	10,994.30	10,994.30	10,994.30	10,994.30	7,188.53	200
2023-01-12	10,492.80	11,032.90	10,261.40	10,994.30	7,188.53	4,900
2023-01-11	10,994.30	10,994.30	10,994.30	10,994.30	7,188.53	1,000
2023-01-10	10,994.30	10,994.30	10,994.30	10,994.30	7,188.53	1,700
2023-01-09	11,032.90	11,032.90	10,994.30	10,994.30	7,188.53	1,400
2023-01-06	10,955.80	11,032.90	10,454.30	11,032.90	7,213.77	3,100
2023-01-05	11,032.90	11,032.90	10,878.60	11,032.90	7,213.77	6,600
2023-01-04	10,801.40	10,801.40	10,801.40	10,801.40	7,062.41	300
2023-01-03	10,955.80	11,110.10	10,878.60	11,032.90	7,213.77	119,200
2022-12-30	10,608.60	10,801.40	10,608.60	10,801.40	7,062.41	2,100
2022-12-29	10,647.10	10,647.10	10,570.00	10,647.10	6,961.52	21,800
2022-12-28	10,570.00	10,801.40	10,415.70	10,647.10	6,961.52	16,000
2022-12-27	9,952.80	10,261.40	9,798.50	10,184.20	6,658.85	51,800
2022-12-26	10,647.10	10,647.10	10,415.70	10,415.70	6,810.22	1,100
2022-12-23	10,338.50	10,415.70	10,338.50	10,415.70	6,810.22	200
2022-12-22	10,377.10	10,570.00	10,222.80	10,531.40	6,885.87	4,600
2022-12-21	10,107.10	10,184.20	9,952.80	10,184.20	6,658.85	8,900
2022-12-20	9,914.20	10,184.20	9,644.10	10,184.20	6,658.85	3,700
2022-12-19	10,377.10	10,415.70	9,721.30	10,184.20	6,658.85	2,900
2022-12-16	10,377.10	10,454.30	10,377.10	10,377.10	6,784.98	4,600
2022-12-15	10,338.50	10,377.10	10,338.50	10,377.10	6,784.98	200
2022-12-14	10,570.00	10,724.30	10,531.40	10,647.10	6,961.52	1,800
2022-12-13	9,875.60	10,531.40	9,875.60	10,531.40	6,885.87	7,900
2022-12-12	10,570.00	10,570.00	10,145.60	10,145.60	6,633.62	9,300
2022-12-09	10,261.40	10,570.00	10,261.40	10,338.50	6,759.74	13,500
2022-12-08	10,338.50	10,647.10	10,338.50	10,377.10	6,784.98	18,100
2022-12-07	9,991.30	10,338.50	9,991.30	10,338.50	6,759.74	2,900
2022-12-06	10,261.40	10,570.00	10,261.40	10,415.70	6,810.22	16,800
2022-12-05	10,377.10	10,801.40	10,377.10	10,415.70	6,810.22	70,200

← NewerPage 16 of 21 · 1,239 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.