Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,260.00 | 8,260.00 | 7,850.00 | 7,900.00 | 7,327.54 | 8,700 |
| 2026-07-20 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,327.54 | 19,900 |
| 2026-07-17 | 7,950.00 | 8,000.00 | 7,920.00 | 7,920.00 | 7,346.09 | 1,400 |
| 2026-07-16 | 8,180.00 | 8,180.00 | 7,800.00 | 7,950.00 | 7,373.91 | 37,500 |
| 2026-07-15 | 8,150.00 | 8,150.00 | 8,000.00 | 8,100.00 | 7,513.04 | 8,600 |
| 2026-07-14 | 8,170.00 | 8,250.00 | 8,170.00 | 8,170.00 | 7,577.97 | 8,800 |
| 2026-07-13 | 8,100.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,577.97 | 2,700 |
| 2026-07-10 | 8,240.00 | 8,240.00 | 8,190.00 | 8,200.00 | 7,605.80 | 50,500 |
| 2026-07-09 | 8,220.00 | 8,240.00 | 8,210.00 | 8,240.00 | 7,642.90 | 5,000 |
| 2026-07-08 | 8,280.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,624.35 | 5,100 |
| 2026-07-07 | 8,230.00 | 8,300.00 | 8,190.00 | 8,280.00 | 7,680.00 | 62,200 |
| 2026-07-06 | 8,280.00 | 8,300.00 | 8,260.00 | 8,260.00 | 7,661.45 | 9,000 |
| 2026-07-03 | 8,260.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,698.55 | 3,000 |
| 2026-07-02 | 8,290.00 | 8,330.00 | 8,270.00 | 8,300.00 | 7,698.55 | 27,900 |
| 2026-07-01 | 8,270.00 | 8,330.00 | 8,270.00 | 8,280.00 | 7,680.00 | 4,500 |
| 2026-06-30 | 8,290.00 | 8,300.00 | 8,250.00 | 8,270.00 | 7,670.72 | 19,100 |
| 2026-06-29 | 8,290.00 | 8,300.00 | 8,290.00 | 8,290.00 | 7,689.28 | 4,800 |
| 2026-06-26 | 8,300.00 | 8,300.00 | 8,250.00 | 8,290.00 | 7,689.28 | 20,700 |
| 2026-06-25 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 7,698.55 | 6,900 |
| 2026-06-24 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 7,744.93 | 8,500 |
| 2026-06-23 | 8,360.00 | 8,360.00 | 8,270.00 | 8,350.00 | 7,744.93 | 72,000 |
| 2026-06-22 | 8,280.00 | 8,380.00 | 8,280.00 | 8,360.00 | 7,754.20 | 6,900 |
| 2026-06-19 | 8,290.00 | 8,300.00 | 8,260.00 | 8,290.00 | 7,689.28 | 16,400 |
| 2026-06-18 | 8,300.00 | 8,310.00 | 8,290.00 | 8,290.00 | 7,689.28 | 26,200 |
| 2026-06-17 | 8,400.00 | 8,400.00 | 8,290.00 | 8,310.00 | 7,707.83 | 9,500 |
| 2026-06-16 | 8,330.00 | 8,330.00 | 8,290.00 | 8,330.00 | 7,726.38 | 11,500 |
| 2026-06-15 | 8,300.00 | 8,330.00 | 8,300.00 | 8,330.00 | 7,726.38 | 8,800 |
| 2026-06-12 | 8,310.00 | 8,350.00 | 8,310.00 | 8,330.00 | 7,726.38 | 3,400 |
| 2026-06-11 | 8,340.00 | 8,340.00 | 8,300.00 | 8,340.00 | 7,735.65 | 18,100 |
| 2026-06-10 | 8,310.00 | 8,350.00 | 8,290.00 | 8,340.00 | 7,735.65 | 58,100 |
| 2026-06-09 | 8,400.00 | 8,400.00 | 8,280.00 | 8,300.00 | 7,698.55 | 19,100 |
| 2026-06-08 | 8,340.00 | 8,340.00 | 8,310.00 | 8,320.00 | 7,717.10 | 10,300 |
| 2026-06-05 | 8,310.00 | 8,380.00 | 8,310.00 | 8,320.00 | 7,717.10 | 19,900 |
| 2026-06-04 | 8,330.00 | 8,400.00 | 8,330.00 | 8,380.00 | 7,772.75 | 10,300 |
| 2026-06-03 | 8,380.00 | 8,380.00 | 8,300.00 | 8,360.00 | 7,754.20 | 23,800 |
| 2026-06-02 | 8,320.00 | 8,450.00 | 8,300.00 | 8,380.00 | 7,772.75 | 25,300 |
| 2026-06-01 | 8,380.00 | 8,390.00 | 8,350.00 | 8,390.00 | 7,782.03 | 13,500 |
| 2026-05-29 | 8,420.00 | 8,420.00 | 8,370.00 | 8,380.00 | 7,772.75 | 11,300 |
| 2026-05-28 | 8,400.00 | 8,440.00 | 8,340.00 | 8,400.00 | 7,791.30 | 81,900 |
| 2026-05-27 | 8,310.00 | 8,400.00 | 8,310.00 | 8,340.00 | 7,735.65 | 42,000 |
| 2026-05-26 | 8,420.00 | 8,420.00 | 8,330.00 | 8,330.00 | 7,726.38 | 7,700 |
| 2026-05-25 | 8,330.00 | 8,400.00 | 8,330.00 | 8,330.00 | 7,726.38 | 18,300 |
| 2026-05-22 | 8,320.00 | 8,350.00 | 8,300.00 | 8,340.00 | 7,735.65 | 30,800 |
| 2026-05-21 | 8,340.00 | 8,350.00 | 8,260.00 | 8,350.00 | 7,744.93 | 48,400 |
| 2026-05-20 | 8,370.00 | 8,370.00 | 8,310.00 | 8,330.00 | 7,726.38 | 69,400 |
| 2026-05-19 | 8,390.00 | 8,400.00 | 8,370.00 | 8,370.00 | 7,763.48 | 22,100 |
| 2026-05-18 | 8,430.00 | 8,450.00 | 8,370.00 | 8,440.00 | 7,828.41 | 20,500 |
| 2026-05-15 | 8,410.00 | 8,490.00 | 8,380.00 | 8,420.00 | 7,809.85 | 32,800 |
| 2026-05-14 | 8,400.00 | 8,440.00 | 8,350.00 | 8,410.00 | 7,800.58 | 40,500 |
| 2026-05-13 | 8,390.00 | 8,410.00 | 8,340.00 | 8,410.00 | 7,800.58 | 4,800 |
| 2026-05-12 | 8,400.00 | 8,400.00 | 8,310.00 | 8,400.00 | 7,791.30 | 17,700 |
| 2026-05-11 | 8,430.00 | 8,430.00 | 8,340.00 | 8,400.00 | 7,791.30 | 16,400 |
| 2026-05-08 | 8,390.00 | 8,450.00 | 8,350.00 | 8,390.00 | 7,782.03 | 21,800 |
| 2026-05-07 | 8,450.00 | 8,460.00 | 8,340.00 | 8,390.00 | 7,782.03 | 76,900 |
| 2026-05-06 | 8,370.00 | 8,460.00 | 8,370.00 | 8,370.00 | 7,763.48 | 30,100 |
| 2026-05-05 | 8,450.00 | 8,450.00 | 8,370.00 | 8,420.00 | 7,809.85 | 9,600 |
| 2026-05-04 | 8,370.00 | 8,440.00 | 8,370.00 | 8,440.00 | 7,828.41 | 20,600 |
| 2026-04-29 | 8,400.00 | 8,500.00 | 8,370.00 | 8,370.00 | 7,763.48 | 30,900 |
| 2026-04-28 | 8,400.00 | 8,400.00 | 8,370.00 | 8,400.00 | 7,791.30 | 12,300 |
| 2026-04-24 | 8,400.00 | 8,400.00 | 8,340.00 | 8,390.00 | 7,782.03 | 32,000 |
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.