Ba Ria Thermal Power JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10,200.00	10,200.00	10,000.00	10,100.00	9,048.42	99,000
2025-10-28	10,150.00	10,200.00	10,150.00	10,150.00	9,093.21	8,200
2025-10-27	10,200.00	10,200.00	10,100.00	10,200.00	9,138.01	10,700
2025-10-24	10,250.00	10,250.00	10,150.00	10,150.00	9,093.21	16,500
2025-10-23	10,300.00	10,300.00	10,150.00	10,200.00	9,138.01	18,800
2025-10-22	10,200.00	10,300.00	10,150.00	10,200.00	9,138.01	6,700
2025-10-21	10,300.00	10,350.00	10,000.00	10,300.00	9,227.59	19,000
2025-10-20	10,500.00	10,500.00	10,000.00	10,200.00	9,138.01	23,600
2025-10-17	10,600.00	10,750.00	10,600.00	10,600.00	9,496.36	2,800
2025-10-16	10,450.00	10,500.00	10,450.00	10,500.00	9,406.77	2,000
2025-10-15	10,450.00	10,550.00	10,000.00	10,350.00	9,272.39	21,500
2025-10-14	10,600.00	10,600.00	10,500.00	10,500.00	9,406.77	19,300
2025-10-13	10,600.00	10,650.00	10,550.00	10,650.00	9,541.15	20,800
2025-10-10	10,800.00	10,800.00	10,550.00	10,600.00	9,496.36	156,800
2025-10-09	10,850.00	10,850.00	10,750.00	10,850.00	9,720.33	10,100
2025-10-08	10,900.00	10,900.00	10,750.00	10,850.00	9,720.33	21,600
2025-10-07	10,800.00	10,850.00	10,800.00	10,800.00	9,675.54	4,300
2025-10-06	10,800.00	10,900.00	10,800.00	10,800.00	9,675.54	15,200
2025-10-03	10,900.00	10,900.00	10,800.00	10,800.00	9,675.54	10,400
2025-10-02	10,900.00	10,900.00	10,800.00	10,800.00	9,675.54	18,900
2025-10-01	10,900.00	10,900.00	10,850.00	10,900.00	9,765.12	8,000
2025-09-30	10,900.00	10,950.00	10,850.00	10,900.00	9,765.12	11,200
2025-09-29	10,900.00	10,950.00	10,900.00	10,900.00	9,765.12	4,500
2025-09-26	11,000.00	11,000.00	10,900.00	10,900.00	9,765.12	15,100
2025-09-25	10,950.00	11,000.00	10,950.00	11,000.00	9,854.71	19,000
2025-09-24	10,950.00	10,950.00	10,850.00	10,950.00	9,809.92	39,100
2025-09-23	11,000.00	11,050.00	10,850.00	10,900.00	9,765.12	43,800
2025-09-22	11,050.00	11,200.00	11,000.00	11,000.00	9,854.71	30,100
2025-09-19	11,100.00	11,200.00	11,050.00	11,050.00	9,899.51	33,700
2025-09-18	11,150.00	11,150.00	11,050.00	11,050.00	9,899.51	37,500
2025-09-17	11,250.00	11,250.00	11,100.00	11,200.00	10,033.89	10,900
2025-09-16	11,200.00	11,300.00	11,200.00	11,200.00	10,033.89	26,500
2025-09-15	11,200.00	11,250.00	11,150.00	11,200.00	10,033.89	72,100
2025-09-12	11,150.00	11,200.00	11,050.00	11,150.00	9,989.09	26,600
2025-09-11	11,200.00	11,200.00	11,100.00	11,200.00	10,033.89	31,000
2025-09-10	11,250.00	11,250.00	11,150.00	11,200.00	10,033.89	11,200
2025-09-09	11,250.00	11,300.00	11,200.00	11,200.00	10,033.89	11,800
2025-09-08	11,200.00	11,400.00	11,200.00	11,350.00	10,168.27	36,700
2025-09-05	11,400.00	11,400.00	11,150.00	11,200.00	10,033.89	14,400
2025-09-04	11,000.00	11,300.00	11,000.00	11,300.00	10,123.48	43,200
2025-09-03	11,050.00	11,100.00	10,950.00	11,000.00	9,854.71	36,100
2025-08-29	11,000.00	11,000.00	10,950.00	10,950.00	9,809.92	43,700
2025-08-28	10,900.00	11,000.00	10,900.00	10,950.00	9,809.92	107,900
2025-08-27	11,100.00	11,100.00	10,950.00	10,950.00	9,809.92	65,300
2025-08-26	11,200.00	11,200.00	11,000.00	11,050.00	9,899.51	113,800
2025-08-25	11,100.00	11,200.00	11,000.00	11,050.00	9,899.51	94,900
2025-08-22	11,150.00	11,200.00	11,000.00	11,100.00	9,944.30	53,000
2025-08-21	11,250.00	11,250.00	11,150.00	11,200.00	10,033.89	94,000
2025-08-20	11,350.00	11,350.00	11,150.00	11,200.00	10,033.89	120,100
2025-08-19	11,300.00	11,350.00	11,250.00	11,300.00	10,123.48	271,600
2025-08-18	11,400.00	11,450.00	11,350.00	11,400.00	10,213.07	48,700
2025-08-15	11,500.00	11,500.00	11,250.00	11,350.00	10,168.27	54,200
2025-08-14	11,450.00	11,550.00	11,300.00	11,500.00	10,302.65	36,600
2025-08-13	11,500.00	11,600.00	11,450.00	11,450.00	10,257.86	33,900
2025-08-12	11,600.00	11,600.00	11,450.00	11,500.00	10,302.65	17,300
2025-08-11	11,450.00	11,550.00	11,450.00	11,550.00	10,347.45	18,900
2025-08-08	11,550.00	11,550.00	11,400.00	11,450.00	10,257.86	11,000
2025-08-07	11,400.00	11,500.00	11,350.00	11,450.00	10,257.86	35,800
2025-08-06	11,400.00	11,550.00	11,350.00	11,350.00	10,168.27	69,000
2025-08-05	11,600.00	11,600.00	10,750.00	11,500.00	10,302.65	100,200

← NewerPage 5 of 21 · 1,238 trading daysOlder →

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.