Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,500.00 | 8,500.00 | 8,200.00 | 8,310.00 | 7,707.83 | 128,200 |
| 2026-01-22 | 8,450.00 | 8,500.00 | 8,390.00 | 8,500.00 | 7,884.06 | 330,800 |
| 2026-01-21 | 8,580.00 | 8,580.00 | 8,400.00 | 8,500.00 | 7,884.06 | 149,400 |
| 2026-01-20 | 8,660.00 | 8,660.00 | 8,530.00 | 8,590.00 | 7,967.54 | 196,700 |
| 2026-01-19 | 8,700.00 | 8,700.00 | 8,540.00 | 8,660.00 | 8,032.46 | 212,800 |
| 2026-01-16 | 8,650.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,069.56 | 144,800 |
| 2026-01-15 | 8,540.00 | 8,790.00 | 8,530.00 | 8,600.00 | 7,976.81 | 93,600 |
| 2026-01-14 | 8,750.00 | 8,850.00 | 8,520.00 | 8,610.00 | 7,986.09 | 272,100 |
| 2026-01-13 | 8,790.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,069.56 | 139,100 |
| 2026-01-12 | 8,780.00 | 8,800.00 | 8,670.00 | 8,780.00 | 8,143.77 | 88,700 |
| 2026-01-09 | 8,800.00 | 8,890.00 | 8,750.00 | 8,780.00 | 8,143.77 | 60,400 |
| 2026-01-08 | 8,880.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,162.32 | 128,100 |
| 2026-01-07 | 8,960.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,255.07 | 100,600 |
| 2026-01-06 | 8,990.00 | 9,000.00 | 8,950.00 | 8,960.00 | 8,310.72 | 7,700 |
| 2026-01-05 | 8,950.00 | 9,000.00 | 8,940.00 | 8,990.00 | 8,338.55 | 15,200 |
| 2025-12-31 | 9,000.00 | 9,000.00 | 8,970.00 | 8,990.00 | 8,338.55 | 4,800 |
| 2025-12-30 | 9,120.00 | 9,120.00 | 8,950.00 | 8,970.00 | 8,320.00 | 17,600 |
| 2025-12-29 | 9,160.00 | 9,160.00 | 8,960.00 | 8,990.00 | 8,338.55 | 7,500 |
| 2025-12-26 | 9,050.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,301.45 | 35,600 |
| 2025-12-25 | 9,100.00 | 9,100.00 | 8,980.00 | 9,100.00 | 8,440.58 | 40,100 |
| 2025-12-24 | 9,300.00 | 9,300.00 | 8,990.00 | 9,100.00 | 8,440.58 | 25,800 |
| 2025-12-23 | 9,550.00 | 9,550.00 | 9,200.00 | 9,300.00 | 8,626.09 | 27,700 |
| 2025-12-22 | 9,080.00 | 9,610.00 | 9,000.00 | 9,280.00 | 8,607.54 | 66,200 |
| 2025-12-19 | 8,980.00 | 9,000.00 | 8,980.00 | 8,990.00 | 8,338.55 | 15,000 |
| 2025-12-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,347.83 | 20,000 |
| 2025-12-17 | 9,000.00 | 9,100.00 | 8,990.00 | 9,000.00 | 8,347.83 | 41,500 |
| 2025-12-16 | 9,020.00 | 9,190.00 | 8,970.00 | 9,000.00 | 8,347.83 | 33,900 |
| 2025-12-15 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,347.83 | 46,000 |
| 2025-12-12 | 9,340.00 | 9,340.00 | 9,210.00 | 9,220.00 | 8,551.88 | 20,900 |
| 2025-12-11 | 9,350.00 | 9,350.00 | 9,280.00 | 9,350.00 | 8,672.46 | 29,200 |
| 2025-12-10 | 9,400.00 | 9,410.00 | 9,300.00 | 9,350.00 | 8,672.46 | 31,200 |
| 2025-12-09 | 9,500.00 | 9,500.00 | 9,400.00 | 9,460.00 | 8,774.49 | 16,200 |
| 2025-12-08 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 8,811.59 | 22,400 |
| 2025-12-05 | 9,530.00 | 9,540.00 | 9,490.00 | 9,510.00 | 8,820.87 | 12,300 |
| 2025-12-04 | 9,540.00 | 9,550.00 | 9,520.00 | 9,530.00 | 8,839.42 | 12,600 |
| 2025-12-03 | 9,510.00 | 9,550.00 | 9,510.00 | 9,520.00 | 8,830.14 | 26,300 |
| 2025-12-02 | 9,520.00 | 9,590.00 | 9,500.00 | 9,500.00 | 8,811.59 | 20,100 |
| 2025-12-01 | 9,610.00 | 9,620.00 | 9,510.00 | 9,510.00 | 8,820.87 | 25,600 |
| 2025-11-28 | 9,650.00 | 9,660.00 | 9,630.00 | 9,630.00 | 8,932.17 | 9,800 |
| 2025-11-27 | 9,670.00 | 9,670.00 | 9,610.00 | 9,650.00 | 8,950.72 | 18,400 |
| 2025-11-26 | 9,660.00 | 9,710.00 | 9,600.00 | 9,660.00 | 8,960.00 | 52,500 |
| 2025-11-25 | 9,740.00 | 9,740.00 | 9,650.00 | 9,700.00 | 8,997.10 | 19,600 |
| 2025-11-24 | 9,790.00 | 9,820.00 | 9,000.00 | 9,730.00 | 9,024.93 | 136,400 |
| 2025-11-21 | 9,766.70 | 9,815.05 | 9,640.99 | 9,670.00 | 8,663.19 | 48,000 |
| 2025-11-20 | 9,718.35 | 9,815.05 | 9,718.35 | 9,766.70 | 8,749.82 | 331,900 |
| 2025-11-19 | 9,505.61 | 9,670.00 | 9,505.61 | 9,670.00 | 8,663.19 | 114,300 |
| 2025-11-18 | 9,670.00 | 9,718.35 | 9,621.65 | 9,670.00 | 8,663.19 | 59,600 |
| 2025-11-17 | 9,670.00 | 9,670.00 | 9,621.65 | 9,670.00 | 8,663.19 | 39,100 |
| 2025-11-14 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 8,958.83 | 48,500 |
| 2025-11-13 | 10,050.00 | 10,100.00 | 10,000.00 | 10,000.00 | 8,958.83 | 56,400 |
| 2025-11-12 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,003.62 | 38,900 |
| 2025-11-11 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,003.62 | 103,800 |
| 2025-11-10 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,048.42 | 22,900 |
| 2025-11-07 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 8,958.83 | 114,500 |
| 2025-11-06 | 9,980.00 | 10,050.00 | 9,980.00 | 10,000.00 | 8,958.83 | 30,100 |
| 2025-11-05 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 8,958.83 | 9,500 |
| 2025-11-04 | 10,050.00 | 10,050.00 | 9,950.00 | 10,000.00 | 8,958.83 | 22,700 |
| 2025-11-03 | 10,000.00 | 10,050.00 | 9,990.00 | 10,000.00 | 8,958.83 | 34,500 |
| 2025-10-31 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 8,958.83 | 40,700 |
| 2025-10-30 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,048.42 | 66,900 |
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.