Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	12,688.10	12,688.10	12,299.30	12,299.30	6,971.88	200
2022-06-03	12,688.10	12,688.10	12,511.40	12,511.40	7,092.11	400
2022-06-02	12,228.60	12,228.60	12,228.60	12,228.60	6,931.80	400
2022-06-01	12,723.40	12,723.40	12,228.60	12,228.60	6,931.80	10,300
2022-05-31	12,264.00	12,688.10	12,228.60	12,228.60	6,931.80	2,800
2022-05-30	12,299.30	12,299.30	12,299.30	12,299.30	6,971.88	200
2022-05-27	12,688.10	12,723.40	12,370.00	12,370.00	7,011.95	1,400
2022-05-26	11,875.20	12,688.10	11,875.20	12,688.10	7,192.27	13,000
2022-05-25	11,804.50	12,087.30	11,592.50	11,875.20	6,731.47	7,000
2022-05-24	11,945.90	11,945.90	11,451.10	11,592.50	6,571.23	1,700
2022-05-23	11,804.50	11,945.90	11,733.80	11,945.90	6,771.55	1,000
2022-05-20	12,016.60	12,016.60	11,663.20	11,804.50	6,691.40	700
2022-05-19	11,380.40	12,016.60	11,380.40	11,945.90	6,771.55	1,200
2022-05-18	11,592.50	12,087.30	11,486.40	11,945.90	6,771.55	3,900
2022-05-17	11,875.20	12,016.60	11,875.20	11,945.90	6,771.55	5,300
2022-05-16	11,804.50	11,804.50	11,345.10	11,345.10	6,430.99	400
2022-05-13	12,370.00	12,370.00	11,309.70	11,309.70	6,410.92	8,100
2022-05-12	12,370.00	12,370.00	12,087.30	12,087.30	6,851.70	3,200
2022-05-11	12,723.40	12,723.40	12,158.00	12,370.00	7,011.95	3,900
2022-05-10	12,370.00	12,370.00	12,370.00	12,370.00	7,011.95	4,400
2022-05-09	12,935.50	12,935.50	12,370.00	12,370.00	7,011.95	1,100
2022-05-06	13,076.90	13,076.90	13,041.50	13,041.50	7,392.59	1,300
2022-05-05	13,147.60	13,147.60	12,652.80	12,864.80	7,292.43	2,900
2022-05-04	12,794.10	12,794.10	12,652.80	12,652.80	7,172.26	14,500
2022-04-29	13,218.20	13,218.20	12,794.10	13,006.20	7,372.58	600
2022-04-28	13,147.60	13,147.60	12,723.40	12,794.10	7,252.35	225,400
2022-04-27	12,652.80	13,041.50	12,582.10	13,041.50	7,392.59	3,200
2022-04-26	12,652.80	12,652.80	12,370.00	12,652.80	7,172.26	900
2022-04-25	13,076.90	13,076.90	12,652.80	12,652.80	7,172.26	2,400
2022-04-22	12,794.10	13,076.90	12,723.40	13,076.90	7,412.66	1,400
2022-04-21	12,794.10	12,864.80	12,723.40	12,723.40	7,212.28	80,200
2022-04-20	13,218.20	13,359.60	12,829.50	12,864.80	7,292.43	30,900
2022-04-19	12,794.10	13,359.60	12,794.10	13,359.60	7,572.91	1,468,300
2022-04-18	13,288.90	13,288.90	12,829.50	13,253.60	7,512.82	3,500
2022-04-15	13,041.50	13,041.50	12,864.80	12,864.80	7,292.43	12,800
2022-04-14	13,006.20	13,218.20	12,970.80	12,970.80	7,352.52	29,700
2022-04-13	13,076.90	13,359.60	12,970.80	12,970.80	7,352.52	36,600
2022-04-12	13,041.50	13,359.60	13,041.50	13,041.50	7,392.59	5,700
2022-04-08	12,970.80	13,076.90	12,970.80	13,006.20	7,372.58	22,500
2022-04-07	13,288.90	13,288.90	12,794.10	13,041.50	7,392.59	25,700
2022-04-06	13,112.20	13,359.60	12,935.50	13,006.20	7,372.58	8,200
2022-04-05	13,076.90	13,076.90	13,006.20	13,041.50	7,392.59	3,300
2022-04-04	13,147.60	13,288.90	12,864.80	13,147.60	7,452.74	2,200
2022-04-01	13,076.90	13,076.90	12,794.10	12,794.10	7,252.35	4,500
2022-03-31	13,076.90	13,076.90	12,794.10	12,794.10	7,252.35	16,600
2022-03-30	12,900.20	13,076.90	12,794.10	12,794.10	7,252.35	15,000
2022-03-29	12,794.10	12,935.50	12,794.10	12,900.20	7,312.50	50,900
2022-03-28	12,935.50	12,935.50	12,794.10	12,794.10	7,252.35	2,900
2022-03-25	12,935.50	13,041.50	12,794.10	12,935.50	7,332.51	2,900
2022-03-24	12,688.10	13,006.20	12,476.00	13,006.20	7,372.58	5,900
2022-03-23	12,935.50	13,041.50	12,652.80	12,794.10	7,252.35	2,800
2022-03-22	16,579.00	16,715.00	16,126.00	16,624.00	9,423.34	2,300
2022-03-21	16,488.00	16,670.00	16,081.00	16,081.00	9,115.54	3,100
2022-03-18	16,398.00	16,579.00	16,035.00	16,035.00	9,089.46	2,300
2022-03-17	16,488.00	16,579.00	15,945.00	16,307.00	9,243.65	1,400
2022-03-16	15,990.00	16,579.00	15,990.00	16,035.00	9,089.46	12,700
2022-03-15	16,398.00	16,488.00	15,854.00	15,990.00	9,063.96	1,900
2022-03-14	16,398.00	16,398.00	15,990.00	16,398.00	9,295.23	5,500
2022-03-11	16,307.00	16,307.00	15,854.00	15,990.00	9,063.96	4,300
2022-03-10	15,854.00	16,579.00	15,854.00	16,217.00	9,192.63	13,600

← NewerPage 19 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.