Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	12,688.10	12,723.40	12,511.40	12,511.40	7,092.11	11,600
2022-09-08	12,476.00	12,511.40	12,476.00	12,476.00	7,072.04	25,900
2022-09-07	12,794.10	12,794.10	12,440.70	12,440.70	7,052.03	31,800
2022-09-06	12,758.80	12,794.10	12,405.40	12,794.10	7,252.35	147,900
2022-09-05	12,794.10	12,794.10	12,370.00	12,794.10	7,252.35	26,200
2022-08-31	12,723.40	12,723.40	12,405.40	12,723.40	7,212.28	133,800
2022-08-30	12,334.70	12,617.40	12,334.70	12,405.40	7,032.02	2,900
2022-08-29	12,723.40	12,723.40	12,299.30	12,652.80	7,172.26	142,500
2022-08-26	12,829.50	12,864.80	12,440.70	12,758.80	7,232.34	16,000
2022-08-25	12,016.60	12,829.50	11,945.90	12,794.10	7,252.35	98,500
2022-08-24	12,016.60	12,228.60	12,016.60	12,016.60	6,811.63	152,400
2022-08-23	11,981.20	12,016.60	11,945.90	12,016.60	6,811.63	15,300
2022-08-19	12,016.60	12,016.60	12,016.60	12,016.60	6,811.63	200
2022-08-18	12,016.60	12,016.60	12,016.60	12,016.60	6,811.63	1,000
2022-08-17	11,945.90	11,945.90	11,945.90	11,945.90	6,771.55	1,000
2022-08-15	11,945.90	11,945.90	11,945.90	11,945.90	6,771.55	2,000
2022-08-12	11,981.20	12,016.60	11,945.90	11,945.90	6,771.55	8,000
2022-08-11	12,016.60	12,016.60	12,016.60	12,016.60	6,811.63	2,100
2022-08-10	11,945.90	12,016.60	11,945.90	11,945.90	6,771.55	7,300
2022-08-09	11,981.20	11,981.20	11,981.20	11,981.20	6,791.56	100
2022-08-08	11,733.80	11,804.50	11,733.80	11,804.50	6,691.40	366,800
2022-08-05	11,839.90	12,051.90	11,839.90	12,051.90	6,831.64	16,500
2022-08-04	11,839.90	12,016.60	11,804.50	12,016.60	6,811.63	500
2022-08-02	11,804.50	11,804.50	11,804.50	11,804.50	6,691.40	100
2022-08-01	11,769.20	11,769.20	11,733.80	11,733.80	6,651.32	200
2022-07-29	11,910.60	12,016.60	11,698.50	11,733.80	6,651.32	319,200
2022-07-28	11,698.50	11,839.90	11,698.50	11,839.90	6,711.47	200
2022-07-27	11,839.90	11,839.90	11,839.90	11,839.90	6,711.47	100
2022-07-26	11,627.80	11,839.90	11,627.80	11,839.90	6,711.47	5,200
2022-07-25	11,733.80	11,733.80	11,663.20	11,663.20	6,611.30	1,000
2022-07-21	11,981.20	11,981.20	11,981.20	11,981.20	6,791.56	100
2022-07-20	12,016.60	12,016.60	12,016.60	12,016.60	6,811.63	100
2022-07-19	11,981.20	11,981.20	11,981.20	11,981.20	6,791.56	100
2022-07-18	11,910.60	11,910.60	11,910.60	11,910.60	6,751.54	200
2022-07-15	11,698.50	11,698.50	11,698.50	11,698.50	6,631.31	300
2022-07-14	11,981.20	11,981.20	11,663.20	11,663.20	6,611.30	1,200
2022-07-13	11,875.20	11,875.20	11,663.20	11,663.20	6,611.30	1,200
2022-07-11	11,981.20	11,981.20	11,804.50	11,981.20	6,791.56	500
2022-07-08	11,945.90	11,945.90	11,945.90	11,945.90	6,771.55	1,200
2022-07-07	11,733.80	11,875.20	11,733.80	11,875.20	6,731.47	2,200
2022-07-06	11,733.80	11,733.80	11,733.80	11,733.80	6,651.32	3,000
2022-07-05	11,733.80	11,733.80	11,663.20	11,733.80	6,651.32	5,200
2022-07-04	11,698.50	11,804.50	11,698.50	11,733.80	6,651.32	300,300
2022-07-01	11,663.20	11,945.90	11,663.20	11,910.60	6,751.54	496,300
2022-06-29	11,804.50	11,804.50	11,804.50	11,804.50	6,691.40	347,000
2022-06-28	11,733.80	11,875.20	11,733.80	11,839.90	6,711.47	10,400
2022-06-24	11,698.50	11,981.20	11,698.50	11,981.20	6,791.56	11,900
2022-06-23	11,804.50	11,804.50	11,804.50	11,804.50	6,691.40	100
2022-06-22	11,804.50	11,804.50	11,769.20	11,769.20	6,671.39	1,200
2022-06-21	11,804.50	12,016.60	11,769.20	11,945.90	6,771.55	3,800
2022-06-20	12,299.30	12,299.30	11,875.20	11,945.90	6,771.55	11,100
2022-06-17	12,122.60	12,334.70	11,981.20	12,334.70	6,991.94	13,900
2022-06-16	12,228.60	12,652.80	11,733.80	12,511.40	7,092.11	1,500
2022-06-15	12,794.10	12,794.10	12,193.30	12,582.10	7,132.18	3,100
2022-06-14	11,875.20	12,935.50	11,875.20	12,193.30	6,911.79	3,500
2022-06-13	11,804.50	12,688.10	11,804.50	12,688.10	7,192.27	5,200
2022-06-10	12,370.00	12,652.80	12,370.00	12,652.80	7,172.26	1,900
2022-06-09	13,041.50	13,041.50	12,476.00	12,511.40	7,092.11	5,000
2022-06-08	12,688.10	13,076.90	12,440.70	12,688.10	7,192.27	5,000
2022-06-07	12,688.10	12,688.10	12,299.30	12,652.80	7,172.26	1,000

← NewerPage 18 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.