Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,450.00 | 8,480.00 | 8,370.00 | 8,370.00 | 7,763.48 | 40,100 |
| 2026-04-22 | 8,400.00 | 8,440.00 | 8,380.00 | 8,430.00 | 7,819.13 | 18,300 |
| 2026-04-21 | 8,450.00 | 8,490.00 | 8,400.00 | 8,440.00 | 7,828.41 | 43,600 |
| 2026-04-20 | 8,490.00 | 8,490.00 | 8,350.00 | 8,400.00 | 7,791.30 | 21,600 |
| 2026-04-17 | 8,350.00 | 8,450.00 | 8,350.00 | 8,400.00 | 7,791.30 | 18,400 |
| 2026-04-16 | 8,500.00 | 8,500.00 | 8,370.00 | 8,400.00 | 7,791.30 | 17,500 |
| 2026-04-15 | 8,450.00 | 8,460.00 | 8,400.00 | 8,460.00 | 7,846.96 | 12,500 |
| 2026-04-14 | 8,480.00 | 8,480.00 | 8,370.00 | 8,400.00 | 7,791.30 | 18,600 |
| 2026-04-13 | 8,500.00 | 8,510.00 | 8,370.00 | 8,380.00 | 7,772.75 | 19,700 |
| 2026-04-10 | 8,440.00 | 8,500.00 | 8,360.00 | 8,500.00 | 7,884.06 | 71,500 |
| 2026-04-09 | 8,500.00 | 8,500.00 | 8,370.00 | 8,440.00 | 7,828.41 | 15,800 |
| 2026-04-08 | 8,320.00 | 8,450.00 | 8,320.00 | 8,440.00 | 7,828.41 | 31,900 |
| 2026-04-07 | 8,430.00 | 8,430.00 | 8,310.00 | 8,310.00 | 7,707.83 | 26,000 |
| 2026-04-06 | 8,450.00 | 8,450.00 | 8,310.00 | 8,350.00 | 7,744.93 | 32,800 |
| 2026-04-03 | 8,500.00 | 8,500.00 | 8,400.00 | 8,450.00 | 7,837.68 | 26,100 |
| 2026-04-02 | 8,480.00 | 8,550.00 | 8,400.00 | 8,480.00 | 7,865.51 | 44,600 |
| 2026-04-01 | 8,500.00 | 8,510.00 | 8,470.00 | 8,470.00 | 7,856.23 | 48,400 |
| 2026-03-31 | 8,540.00 | 8,540.00 | 8,460.00 | 8,490.00 | 7,874.78 | 44,600 |
| 2026-03-30 | 8,450.00 | 8,590.00 | 8,450.00 | 8,540.00 | 7,921.16 | 41,300 |
| 2026-03-27 | 8,600.00 | 8,640.00 | 8,450.00 | 8,500.00 | 7,884.06 | 95,400 |
| 2026-03-26 | 8,650.00 | 8,650.00 | 8,500.00 | 8,600.00 | 7,976.81 | 47,800 |
| 2026-03-25 | 8,600.00 | 8,600.00 | 8,460.00 | 8,500.00 | 7,884.06 | 265,100 |
| 2026-03-24 | 8,500.00 | 8,500.00 | 8,320.00 | 8,450.00 | 7,837.68 | 36,300 |
| 2026-03-23 | 8,580.00 | 8,780.00 | 8,430.00 | 8,440.00 | 7,828.41 | 127,200 |
| 2026-03-20 | 8,460.00 | 8,750.00 | 8,460.00 | 8,580.00 | 7,958.26 | 100,600 |
| 2026-03-19 | 8,450.00 | 8,500.00 | 8,210.00 | 8,460.00 | 7,846.96 | 24,800 |
| 2026-03-18 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,884.06 | 20,500 |
| 2026-03-17 | 8,580.00 | 8,580.00 | 8,420.00 | 8,450.00 | 7,837.68 | 32,500 |
| 2026-03-16 | 8,430.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,791.30 | 35,600 |
| 2026-03-13 | 8,210.00 | 8,750.00 | 8,210.00 | 8,400.00 | 7,791.30 | 269,400 |
| 2026-03-12 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 7,615.07 | 34,800 |
| 2026-03-11 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 7,884.06 | 44,000 |
| 2026-03-10 | 8,000.00 | 8,510.00 | 8,000.00 | 8,510.00 | 7,893.33 | 49,000 |
| 2026-03-09 | 8,300.00 | 8,300.00 | 7,960.00 | 7,960.00 | 7,383.19 | 109,900 |
| 2026-03-06 | 8,450.00 | 8,450.00 | 8,360.00 | 8,400.00 | 7,791.30 | 49,600 |
| 2026-03-05 | 8,480.00 | 8,500.00 | 8,450.00 | 8,460.00 | 7,846.96 | 32,400 |
| 2026-03-04 | 8,630.00 | 8,630.00 | 8,350.00 | 8,480.00 | 7,865.51 | 194,100 |
| 2026-03-03 | 8,700.00 | 8,720.00 | 8,500.00 | 8,630.00 | 8,004.64 | 158,900 |
| 2026-03-02 | 8,400.00 | 8,720.00 | 8,300.00 | 8,670.00 | 8,041.74 | 142,900 |
| 2026-02-27 | 8,420.00 | 8,420.00 | 8,370.00 | 8,370.00 | 7,763.48 | 72,800 |
| 2026-02-26 | 8,410.00 | 8,500.00 | 8,400.00 | 8,420.00 | 7,809.85 | 62,500 |
| 2026-02-25 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,791.30 | 52,100 |
| 2026-02-24 | 8,680.00 | 8,680.00 | 8,400.00 | 8,600.00 | 7,976.81 | 132,500 |
| 2026-02-23 | 8,300.00 | 8,850.00 | 8,300.00 | 8,660.00 | 8,032.46 | 174,500 |
| 2026-02-13 | 8,240.00 | 8,300.00 | 8,240.00 | 8,300.00 | 7,698.55 | 16,300 |
| 2026-02-12 | 8,190.00 | 8,210.00 | 8,120.00 | 8,210.00 | 7,615.07 | 38,500 |
| 2026-02-11 | 8,180.00 | 8,200.00 | 8,170.00 | 8,190.00 | 7,596.52 | 36,000 |
| 2026-02-10 | 8,180.00 | 8,180.00 | 8,090.00 | 8,170.00 | 7,577.97 | 46,600 |
| 2026-02-09 | 8,100.00 | 8,200.00 | 8,080.00 | 8,180.00 | 7,587.25 | 52,400 |
| 2026-02-06 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,513.04 | 18,300 |
| 2026-02-05 | 8,400.00 | 8,400.00 | 8,180.00 | 8,180.00 | 7,587.25 | 42,900 |
| 2026-02-04 | 8,140.00 | 8,500.00 | 8,100.00 | 8,270.00 | 7,670.72 | 132,600 |
| 2026-02-03 | 8,050.00 | 8,130.00 | 8,050.00 | 8,130.00 | 7,540.87 | 17,900 |
| 2026-02-02 | 8,080.00 | 8,200.00 | 8,010.00 | 8,010.00 | 7,429.56 | 135,900 |
| 2026-01-30 | 8,130.00 | 8,150.00 | 8,020.00 | 8,080.00 | 7,494.49 | 53,300 |
| 2026-01-29 | 8,100.00 | 8,130.00 | 8,000.00 | 8,120.00 | 7,531.59 | 105,000 |
| 2026-01-28 | 8,250.00 | 8,250.00 | 8,000.00 | 8,130.00 | 7,540.87 | 275,400 |
| 2026-01-27 | 8,350.00 | 8,350.00 | 8,200.00 | 8,250.00 | 7,652.17 | 130,400 |
| 2026-01-26 | 8,320.00 | 8,400.00 | 8,210.00 | 8,280.00 | 7,680.00 | 142,100 |
| 2026-01-23 | 8,500.00 | 8,500.00 | 8,200.00 | 8,310.00 | 7,707.83 | 128,200 |
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.