Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 10,347.45 | 75,800 |
| 2025-08-01 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 10,392.24 | 44,500 |
| 2025-07-31 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 10,526.62 | 44,200 |
| 2025-07-30 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 10,526.62 | 51,500 |
| 2025-07-29 | 11,900.00 | 11,900.00 | 11,650.00 | 11,750.00 | 10,526.62 | 36,100 |
| 2025-07-28 | 11,750.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,571.42 | 41,500 |
| 2025-07-25 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 10,526.62 | 43,000 |
| 2025-07-24 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 10,571.42 | 28,800 |
| 2025-07-23 | 11,900.00 | 11,900.00 | 11,850.00 | 11,850.00 | 10,616.21 | 23,600 |
| 2025-07-22 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,661.01 | 9,800 |
| 2025-07-21 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,750.60 | 14,100 |
| 2025-07-18 | 11,900.00 | 11,950.00 | 11,900.00 | 11,950.00 | 10,705.80 | 16,700 |
| 2025-07-17 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,705.80 | 29,000 |
| 2025-07-16 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,705.80 | 17,000 |
| 2025-07-15 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 8,400 |
| 2025-07-14 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 10,750.60 | 13,300 |
| 2025-07-11 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 8,400 |
| 2025-07-10 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,750.60 | 35,400 |
| 2025-07-09 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 18,400 |
| 2025-07-08 | 12,000.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 25,600 |
| 2025-07-07 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,750.60 | 18,100 |
| 2025-07-04 | 11,900.00 | 11,950.00 | 11,900.00 | 11,950.00 | 10,705.80 | 5,200 |
| 2025-07-03 | 11,900.00 | 11,950.00 | 11,850.00 | 11,950.00 | 10,705.80 | 24,800 |
| 2025-07-02 | 11,850.00 | 11,950.00 | 11,850.00 | 11,950.00 | 10,705.80 | 11,500 |
| 2025-07-01 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 22,400 |
| 2025-06-30 | 11,900.00 | 11,950.00 | 11,850.00 | 11,950.00 | 10,705.80 | 16,300 |
| 2025-06-27 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,705.80 | 4,600 |
| 2025-06-26 | 11,950.00 | 12,000.00 | 11,850.00 | 12,000.00 | 10,750.60 | 17,600 |
| 2025-06-25 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 10,661.01 | 2,100 |
| 2025-06-24 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 5,900 |
| 2025-06-23 | 11,900.00 | 11,950.00 | 11,700.00 | 11,950.00 | 10,705.80 | 12,200 |
| 2025-06-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,750.60 | 6,500 |
| 2025-06-19 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 13,500 |
| 2025-06-18 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 20,000 |
| 2025-06-17 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 19,900 |
| 2025-06-16 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 13,600 |
| 2025-06-13 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 20,700 |
| 2025-06-12 | 11,950.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 17,600 |
| 2025-06-11 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 8,600 |
| 2025-06-10 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 19,500 |
| 2025-06-09 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 8,200 |
| 2025-06-06 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 5,100 |
| 2025-06-05 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,705.80 | 10,600 |
| 2025-06-04 | 11,950.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 23,400 |
| 2025-06-03 | 12,000.00 | 12,050.00 | 11,950.00 | 11,950.00 | 10,705.80 | 31,300 |
| 2025-06-02 | 12,100.00 | 12,100.00 | 12,000.00 | 12,050.00 | 10,795.39 | 2,400 |
| 2025-05-30 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 10,840.18 | 5,500 |
| 2025-05-29 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,750.60 | 5,200 |
| 2025-05-28 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,750.60 | 30,600 |
| 2025-05-27 | 12,100.00 | 12,150.00 | 12,050.00 | 12,100.00 | 10,840.18 | 25,200 |
| 2025-05-26 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 10,840.18 | 1,500 |
| 2025-05-23 | 11,500.00 | 12,050.00 | 11,500.00 | 11,650.00 | 10,437.04 | 37,400 |
| 2025-05-22 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,750.60 | 12,600 |
| 2025-05-21 | 11,950.00 | 12,100.00 | 11,850.00 | 11,900.00 | 10,661.01 | 15,800 |
| 2025-05-20 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,750.60 | 47,200 |
| 2025-05-19 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 10,840.18 | 2,500 |
| 2025-05-16 | 12,200.00 | 12,250.00 | 12,150.00 | 12,150.00 | 10,884.98 | 13,900 |
| 2025-05-15 | 12,100.00 | 12,300.00 | 12,100.00 | 12,150.00 | 10,884.98 | 7,200 |
| 2025-05-14 | 12,250.00 | 12,300.00 | 12,050.00 | 12,100.00 | 10,840.18 | 12,200 |
| 2025-05-13 | 12,200.00 | 12,300.00 | 12,050.00 | 12,250.00 | 10,974.57 | 8,000 |
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.