Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 15,492.00 | 15,945.00 | 15,175.00 | 15,175.00 | 8,601.97 | 15,500 |
| 2021-12-06 | 15,311.00 | 15,311.00 | 15,311.00 | 15,311.00 | 8,679.06 | 2,100 |
| 2021-12-03 | 15,673.00 | 15,673.00 | 15,401.00 | 15,492.00 | 8,781.66 | 9,100 |
| 2021-12-02 | 16,035.00 | 16,307.00 | 15,673.00 | 15,673.00 | 8,884.26 | 1,900 |
| 2021-12-01 | 15,582.00 | 15,854.00 | 15,401.00 | 15,854.00 | 8,986.86 | 6,200 |
| 2021-11-30 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 8,832.68 | 100 |
| 2021-11-29 | 16,035.00 | 16,035.00 | 15,673.00 | 15,673.00 | 8,884.26 | 2,600 |
| 2021-11-26 | 16,307.00 | 16,307.00 | 16,126.00 | 16,126.00 | 9,141.05 | 2,000 |
| 2021-11-25 | 15,673.00 | 16,217.00 | 15,673.00 | 16,217.00 | 9,192.63 | 4,800 |
| 2021-11-24 | 15,764.00 | 16,307.00 | 15,764.00 | 15,854.00 | 8,986.86 | 22,100 |
| 2021-11-23 | 15,401.00 | 15,718.00 | 15,401.00 | 15,718.00 | 8,909.77 | 13,800 |
| 2021-11-22 | 15,492.00 | 15,492.00 | 14,676.00 | 14,722.00 | 8,345.19 | 13,900 |
| 2021-11-19 | 16,398.00 | 16,398.00 | 15,764.00 | 15,764.00 | 8,935.85 | 16,000 |
| 2021-11-18 | 16,035.00 | 16,579.00 | 15,401.00 | 16,307.00 | 9,243.65 | 3,900 |
| 2021-11-17 | 16,307.00 | 16,579.00 | 16,307.00 | 16,307.00 | 9,243.65 | 11,600 |
| 2021-11-16 | 16,941.00 | 16,941.00 | 16,398.00 | 16,398.00 | 9,295.23 | 6,900 |
| 2021-11-15 | 16,579.00 | 16,760.00 | 16,307.00 | 16,579.00 | 9,397.83 | 13,700 |
| 2021-11-12 | 16,760.00 | 16,760.00 | 16,217.00 | 16,488.00 | 9,346.25 | 22,100 |
| 2021-11-11 | 16,670.00 | 16,670.00 | 16,126.00 | 16,126.00 | 9,141.05 | 2,000 |
| 2021-11-10 | 16,443.00 | 16,624.00 | 15,673.00 | 16,579.00 | 9,397.83 | 5,700 |
| 2021-11-09 | 16,670.00 | 16,670.00 | 16,126.00 | 16,443.00 | 9,320.74 | 6,000 |
| 2021-11-08 | 15,990.00 | 16,579.00 | 15,945.00 | 16,126.00 | 9,141.05 | 6,500 |
| 2021-11-05 | 16,579.00 | 16,579.00 | 15,854.00 | 15,945.00 | 9,038.45 | 3,400 |
| 2021-11-04 | 16,398.00 | 16,398.00 | 15,854.00 | 15,854.00 | 8,986.86 | 3,300 |
| 2021-11-03 | 16,398.00 | 16,760.00 | 16,262.00 | 16,307.00 | 9,243.65 | 2,200 |
| 2021-11-02 | 16,307.00 | 16,488.00 | 16,307.00 | 16,398.00 | 9,295.23 | 20,100 |
| 2021-11-01 | 15,764.00 | 16,126.00 | 15,492.00 | 16,081.00 | 9,115.54 | 4,100 |
| 2021-10-29 | 15,764.00 | 16,307.00 | 15,764.00 | 15,764.00 | 8,935.85 | 115,000 |
| 2021-10-28 | 15,401.00 | 15,990.00 | 15,401.00 | 15,401.00 | 8,730.08 | 2,000 |
| 2021-10-27 | 15,854.00 | 16,126.00 | 15,401.00 | 15,401.00 | 8,730.08 | 1,400 |
| 2021-10-26 | 15,129.00 | 15,129.00 | 15,039.00 | 15,129.00 | 8,575.90 | 300 |
| 2021-10-25 | 15,401.00 | 15,582.00 | 15,401.00 | 15,582.00 | 8,832.68 | 800 |
| 2021-10-22 | 15,718.00 | 15,809.00 | 15,220.00 | 15,265.00 | 8,652.99 | 1,400 |
| 2021-10-21 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 8,832.68 | 500 |
| 2021-10-20 | 15,401.00 | 15,854.00 | 15,401.00 | 15,582.00 | 8,832.68 | 7,300 |
| 2021-10-19 | 15,945.00 | 16,488.00 | 14,858.00 | 14,858.00 | 8,422.28 | 153,800 |
| 2021-10-18 | 16,307.00 | 16,941.00 | 15,854.00 | 15,945.00 | 9,038.45 | 11,500 |
| 2021-10-15 | 16,307.00 | 16,941.00 | 15,628.00 | 16,307.00 | 9,243.65 | 22,900 |
| 2021-10-14 | 15,401.00 | 16,171.00 | 15,039.00 | 16,171.00 | 9,166.56 | 134,000 |
← NewerPage 21 of 21 · 1,239 trading days
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.