Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 16,307.00 | 16,624.00 | 16,307.00 | 16,307.00 | 9,243.65 | 7,600 |
| 2022-03-08 | 16,670.00 | 16,670.00 | 16,488.00 | 16,670.00 | 9,449.41 | 3,300 |
| 2022-03-07 | 16,398.00 | 16,579.00 | 16,398.00 | 16,579.00 | 9,397.83 | 2,900 |
| 2022-03-04 | 16,171.00 | 16,715.00 | 16,171.00 | 16,398.00 | 9,295.23 | 2,000 |
| 2022-03-03 | 16,579.00 | 16,579.00 | 16,171.00 | 16,579.00 | 9,397.83 | 6,000 |
| 2022-03-02 | 16,126.00 | 16,670.00 | 16,126.00 | 16,579.00 | 9,397.83 | 2,400 |
| 2022-03-01 | 16,488.00 | 16,624.00 | 16,171.00 | 16,488.00 | 9,346.25 | 2,300 |
| 2022-02-28 | 16,307.00 | 16,760.00 | 15,854.00 | 16,353.00 | 9,269.72 | 15,400 |
| 2022-02-25 | 16,307.00 | 16,307.00 | 16,126.00 | 16,307.00 | 9,243.65 | 22,500 |
| 2022-02-24 | 16,398.00 | 16,760.00 | 16,307.00 | 16,760.00 | 9,500.43 | 5,600 |
| 2022-02-23 | 17,213.00 | 17,213.00 | 16,171.00 | 17,123.00 | 9,706.20 | 16,800 |
| 2022-02-22 | 17,304.00 | 17,304.00 | 17,213.00 | 17,213.00 | 9,757.21 | 1,500 |
| 2022-02-21 | 17,213.00 | 17,304.00 | 17,213.00 | 17,304.00 | 9,808.80 | 3,500 |
| 2022-02-18 | 16,579.00 | 17,304.00 | 16,488.00 | 17,213.00 | 9,757.21 | 1,300 |
| 2022-02-17 | 17,213.00 | 17,258.00 | 17,123.00 | 17,213.00 | 9,757.21 | 6,600 |
| 2022-02-16 | 16,760.00 | 17,123.00 | 16,760.00 | 17,123.00 | 9,706.20 | 53,600 |
| 2022-02-15 | 16,624.00 | 16,760.00 | 16,624.00 | 16,760.00 | 9,500.43 | 3,500 |
| 2022-02-14 | 15,945.00 | 16,715.00 | 15,854.00 | 16,670.00 | 9,449.41 | 2,400 |
| 2022-02-11 | 16,035.00 | 16,715.00 | 15,764.00 | 16,715.00 | 9,474.92 | 23,500 |
| 2022-02-10 | 16,715.00 | 16,715.00 | 16,126.00 | 16,715.00 | 9,474.92 | 4,200 |
| 2022-02-09 | 16,760.00 | 16,760.00 | 16,217.00 | 16,715.00 | 9,474.92 | 2,600 |
| 2022-02-08 | 16,941.00 | 16,941.00 | 16,217.00 | 16,715.00 | 9,474.92 | 118,600 |
| 2022-02-07 | 16,715.00 | 17,032.00 | 15,854.00 | 16,941.00 | 9,603.03 | 3,700 |
| 2022-01-28 | 16,307.00 | 16,760.00 | 15,582.00 | 16,715.00 | 9,474.92 | 1,900 |
| 2022-01-27 | 16,760.00 | 16,760.00 | 15,990.00 | 15,990.00 | 9,063.96 | 13,500 |
| 2022-01-26 | 15,900.00 | 16,035.00 | 15,900.00 | 15,990.00 | 9,063.96 | 1,200 |
| 2022-01-25 | 15,945.00 | 16,307.00 | 15,945.00 | 16,217.00 | 9,192.63 | 30,700 |
| 2022-01-24 | 16,760.00 | 16,851.00 | 15,809.00 | 15,809.00 | 8,961.36 | 2,800 |
| 2022-01-21 | 15,582.00 | 16,670.00 | 15,582.00 | 16,624.00 | 9,423.34 | 1,200 |
| 2022-01-20 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 8,832.68 | 300 |
| 2022-01-19 | 15,673.00 | 15,673.00 | 15,582.00 | 15,582.00 | 8,832.68 | 2,000 |
| 2022-01-18 | 15,854.00 | 15,854.00 | 15,673.00 | 15,673.00 | 8,884.26 | 1,100 |
| 2022-01-17 | 16,624.00 | 16,624.00 | 16,624.00 | 16,624.00 | 9,423.34 | 200 |
| 2022-01-14 | 15,990.00 | 15,990.00 | 15,990.00 | 15,990.00 | 9,063.96 | 100 |
| 2022-01-13 | 16,081.00 | 16,081.00 | 15,990.00 | 15,990.00 | 9,063.96 | 200 |
| 2022-01-12 | 16,035.00 | 16,035.00 | 15,945.00 | 16,035.00 | 9,089.46 | 1,000 |
| 2022-01-11 | 16,217.00 | 16,760.00 | 16,126.00 | 16,760.00 | 9,500.43 | 1,000 |
| 2022-01-10 | 16,217.00 | 16,941.00 | 16,217.00 | 16,941.00 | 9,603.03 | 600 |
| 2022-01-07 | 16,941.00 | 16,941.00 | 16,307.00 | 16,307.00 | 9,243.65 | 2,400 |
| 2022-01-06 | 16,307.00 | 17,032.00 | 16,307.00 | 16,307.00 | 9,243.65 | 500 |
| 2022-01-05 | 16,670.00 | 17,213.00 | 16,126.00 | 16,488.00 | 9,346.25 | 60,400 |
| 2022-01-04 | 16,488.00 | 17,213.00 | 16,488.00 | 16,670.00 | 9,449.41 | 19,700 |
| 2021-12-31 | 16,126.00 | 16,941.00 | 16,035.00 | 16,126.00 | 9,141.05 | 3,700 |
| 2021-12-30 | 16,307.00 | 16,715.00 | 16,307.00 | 16,307.00 | 9,243.65 | 3,200 |
| 2021-12-29 | 16,398.00 | 16,760.00 | 16,307.00 | 16,307.00 | 9,243.65 | 1,100 |
| 2021-12-28 | 16,624.00 | 16,624.00 | 16,307.00 | 16,488.00 | 9,346.25 | 7,700 |
| 2021-12-27 | 16,579.00 | 16,760.00 | 15,945.00 | 16,624.00 | 9,423.34 | 900 |
| 2021-12-24 | 16,035.00 | 16,715.00 | 16,035.00 | 16,262.00 | 9,218.14 | 2,400 |
| 2021-12-23 | 16,941.00 | 16,941.00 | 16,035.00 | 16,126.00 | 9,141.05 | 15,700 |
| 2021-12-22 | 16,851.00 | 16,941.00 | 16,760.00 | 16,941.00 | 9,603.03 | 19,100 |
| 2021-12-21 | 16,217.00 | 16,941.00 | 15,673.00 | 16,851.00 | 9,552.01 | 35,100 |
| 2021-12-20 | 15,673.00 | 16,217.00 | 15,628.00 | 16,217.00 | 9,192.63 | 2,200 |
| 2021-12-17 | 16,307.00 | 16,307.00 | 15,718.00 | 15,718.00 | 8,909.77 | 1,300 |
| 2021-12-16 | 16,126.00 | 16,579.00 | 15,537.00 | 16,579.00 | 9,397.83 | 17,600 |
| 2021-12-15 | 15,492.00 | 16,126.00 | 15,492.00 | 16,035.00 | 9,089.46 | 16,900 |
| 2021-12-14 | 15,854.00 | 15,945.00 | 15,854.00 | 15,945.00 | 9,038.45 | 3,100 |
| 2021-12-13 | 15,401.00 | 15,492.00 | 15,401.00 | 15,492.00 | 8,781.66 | 3,000 |
| 2021-12-10 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 8,832.68 | 800 |
| 2021-12-09 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 8,832.68 | 1,700 |
| 2021-12-08 | 15,854.00 | 16,217.00 | 15,492.00 | 15,582.00 | 8,832.68 | 5,000 |
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.