Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	9,952.80	10,299.90	9,952.80	10,261.40	6,709.33	5,100
2022-12-01	10,184.20	10,878.60	10,184.20	10,338.50	6,759.74	18,500
2022-11-30	10,261.40	10,261.40	9,798.50	10,184.20	6,658.85	10,200
2022-11-29	9,721.30	10,492.80	9,721.30	10,261.40	6,709.33	6,800
2022-11-28	9,644.10	10,261.40	9,605.60	10,184.20	6,658.85	11,700
2022-11-25	9,875.60	10,029.90	9,605.60	9,759.90	6,381.43	4,200
2022-11-24	10,570.00	10,570.00	9,489.80	9,567.00	6,255.30	11,500
2022-11-23	10,261.40	10,492.80	10,107.10	10,184.20	6,658.85	3,200
2022-11-22	10,415.70	10,685.70	10,299.90	10,570.00	6,911.11	98,000
2022-11-21	10,338.50	11,071.50	10,338.50	11,071.50	7,239.01	7,700
2022-11-18	10,029.90	11,032.90	9,644.10	11,032.90	7,213.77	17,200
2022-11-17	10,570.00	10,570.00	10,261.40	10,338.50	6,759.74	900
2022-11-16	10,878.60	10,878.60	9,489.80	10,570.00	6,911.11	509,400
2022-11-15	10,801.40	10,801.40	10,068.50	10,184.20	6,658.85	2,900
2022-11-14	10,801.40	10,801.40	10,801.40	10,801.40	7,062.41	200
2022-11-11	11,032.90	11,032.90	10,801.40	10,955.80	7,163.36	1,900
2022-11-10	10,878.60	11,032.90	10,724.30	11,032.90	7,213.77	1,300
2022-11-09	11,418.70	11,418.70	11,032.90	11,032.90	7,213.77	1,100
2022-11-08	10,878.60	11,534.40	10,801.40	11,534.40	7,541.67	2,600
2022-11-07	11,032.90	11,032.90	10,955.80	10,955.80	7,163.36	4,500
2022-11-04	11,032.90	11,187.20	11,032.90	11,110.10	7,264.25	1,400
2022-11-03	11,187.20	11,495.80	11,187.20	11,495.80	7,516.43	1,500
2022-11-02	11,341.50	11,341.50	11,187.20	11,187.20	7,314.66	700
2022-11-01	11,313.40	11,469.40	11,274.40	11,469.40	7,499.17	1,500
2022-10-31	11,859.60	11,859.60	11,157.40	11,157.40	7,295.17	4,800
2022-10-28	11,235.40	11,976.60	11,235.40	11,703.50	7,652.24	11,000
2022-10-27	11,157.40	11,235.40	11,157.40	11,235.40	7,346.17	3,500
2022-10-26	11,274.40	11,274.40	11,040.30	11,040.30	7,218.61	1,400
2022-10-25	11,079.30	11,352.40	11,079.30	11,235.40	7,346.17	6,900
2022-10-24	11,469.40	11,469.40	11,079.30	11,391.40	7,448.17	7,800
2022-10-21	11,469.40	11,898.60	11,391.40	11,898.60	7,779.80	13,700
2022-10-20	11,313.40	12,093.60	11,313.40	11,898.60	7,779.80	2,600
2022-10-19	11,703.50	11,703.50	11,352.40	11,391.40	7,448.17	15,100
2022-10-18	11,859.60	11,859.60	11,703.50	11,820.60	7,728.80	3,700
2022-10-17	11,781.50	11,898.60	11,313.40	11,898.60	7,779.80	500
2022-10-14	11,820.60	12,093.60	11,820.60	11,937.60	7,805.30	3,000
2022-10-13	12,093.60	12,093.60	11,274.40	11,937.60	7,805.30	4,200
2022-10-12	12,093.60	12,093.60	11,976.60	12,093.60	7,907.30	5,100
2022-10-11	12,249.70	12,483.80	11,937.60	12,093.60	7,907.30	12,400
2022-10-10	12,054.60	12,483.80	11,469.40	12,483.80	8,162.43	8,500
2022-10-07	11,313.40	12,054.60	10,923.30	12,054.60	7,881.80	11,800
2022-10-06	12,087.30	12,087.30	11,274.40	11,274.40	6,390.91	157,200
2022-10-05	12,299.30	12,299.30	12,051.90	12,087.30	6,851.70	82,200
2022-10-04	12,158.00	12,228.60	12,087.30	12,087.30	6,851.70	11,400
2022-10-03	12,370.00	12,370.00	12,158.00	12,299.30	6,971.88	5,700
2022-09-30	12,370.00	12,440.70	11,945.90	12,370.00	7,011.95	44,600
2022-09-29	12,511.40	12,511.40	12,016.60	12,370.00	7,011.95	133,400
2022-09-28	12,440.70	12,440.70	12,122.60	12,370.00	7,011.95	93,100
2022-09-27	12,582.10	12,582.10	12,370.00	12,582.10	7,132.18	43,400
2022-09-26	12,652.80	12,652.80	12,511.40	12,582.10	7,132.18	4,400
2022-09-23	12,723.40	12,794.10	12,652.80	12,652.80	7,172.26	5,500
2022-09-22	12,582.10	12,582.10	12,582.10	12,582.10	7,132.18	2,800
2022-09-21	12,405.40	12,652.80	12,370.00	12,582.10	7,132.18	4,100
2022-09-20	12,582.10	12,582.10	12,405.40	12,405.40	7,032.02	63,500
2022-09-19	12,370.00	12,617.40	12,370.00	12,617.40	7,152.19	9,200
2022-09-16	12,652.80	12,652.80	12,440.70	12,511.40	7,092.11	36,000
2022-09-15	12,440.70	12,511.40	12,440.70	12,440.70	7,052.03	1,200
2022-09-14	12,688.10	12,688.10	12,299.30	12,440.70	7,052.03	1,800
2022-09-13	12,511.40	12,511.40	12,511.40	12,511.40	7,092.11	2,100
2022-09-12	12,723.40	12,723.40	12,511.40	12,511.40	7,092.11	8,900

← NewerPage 17 of 21 · 1,235 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.