Ba Ria Thermal Power JSC historical data

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

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

← NewerPage 6 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.