Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12,200.00	12,300.00	12,100.00	12,200.00	10,929.77	26,500
2025-05-09	12,000.00	12,100.00	12,000.00	12,100.00	10,840.18	17,300
2025-05-08	12,300.00	12,300.00	11,950.00	12,000.00	10,750.60	14,100
2025-05-07	12,000.00	12,100.00	11,900.00	12,000.00	10,750.60	26,300
2025-05-06	11,800.00	12,100.00	11,800.00	12,000.00	10,750.60	37,500
2025-05-05	11,750.00	11,850.00	11,700.00	11,750.00	10,526.62	29,100
2025-04-29	11,700.00	11,850.00	11,700.00	11,700.00	10,481.83	12,500
2025-04-28	11,850.00	11,850.00	11,650.00	11,650.00	10,437.04	3,800
2025-04-25	11,750.00	11,750.00	11,600.00	11,600.00	10,392.24	8,500
2025-04-24	11,600.00	11,900.00	11,600.00	11,600.00	10,392.24	17,300
2025-04-23	11,600.00	11,650.00	11,400.00	11,600.00	10,392.24	13,500
2025-04-22	11,800.00	11,800.00	10,900.00	11,100.00	9,944.30	49,800
2025-04-21	11,850.00	12,000.00	11,700.00	11,700.00	10,481.83	7,400
2025-04-18	11,700.00	11,900.00	11,700.00	11,850.00	10,616.21	11,800
2025-04-17	11,650.00	11,700.00	11,500.00	11,600.00	10,392.24	9,500
2025-04-16	11,700.00	11,700.00	11,500.00	11,600.00	10,392.24	5,300
2025-04-15	11,800.00	11,800.00	11,600.00	11,650.00	10,437.04	34,900
2025-04-14	11,800.00	11,950.00	11,400.00	11,800.00	10,571.42	4,400
2025-04-11	11,900.00	11,900.00	11,400.00	11,800.00	10,571.42	21,400
2025-04-10	11,650.00	11,650.00	11,600.00	11,650.00	10,437.04	132,200
2025-04-09	10,800.00	11,000.00	10,750.00	10,900.00	9,765.12	30,900
2025-04-08	11,600.00	11,600.00	11,000.00	11,000.00	9,854.71	59,000
2025-04-04	10,800.00	11,800.00	10,650.00	11,800.00	10,571.42	54,500
2025-04-03	12,100.00	12,100.00	11,300.00	11,450.00	10,257.86	50,000
2025-04-02	12,250.00	12,250.00	12,150.00	12,150.00	10,884.98	5,700
2025-04-01	12,200.00	12,250.00	12,150.00	12,150.00	10,884.98	7,900
2025-03-31	12,300.00	12,300.00	12,200.00	12,200.00	10,929.77	14,600
2025-03-28	12,200.00	12,250.00	12,150.00	12,250.00	10,974.57	3,300
2025-03-27	12,150.00	12,250.00	12,000.00	12,200.00	10,929.77	15,400
2025-03-26	12,100.00	12,250.00	12,100.00	12,150.00	10,884.98	1,300
2025-03-25	12,150.00	12,200.00	12,100.00	12,100.00	10,840.18	20,800
2025-03-24	12,200.00	12,200.00	12,050.00	12,150.00	10,884.98	29,800
2025-03-21	12,200.00	12,200.00	12,150.00	12,200.00	10,929.77	8,700
2025-03-20	12,300.00	12,300.00	12,150.00	12,200.00	10,929.77	14,600
2025-03-19	12,300.00	12,300.00	12,250.00	12,250.00	10,974.57	4,300
2025-03-18	12,300.00	12,350.00	12,200.00	12,300.00	11,019.36	6,200
2025-03-17	12,200.00	12,200.00	12,200.00	12,200.00	10,929.77	1,800
2025-03-14	12,200.00	12,200.00	12,100.00	12,200.00	10,929.77	9,200
2025-03-13	12,250.00	12,300.00	12,150.00	12,200.00	10,929.77	23,700
2025-03-12	12,250.00	12,250.00	12,150.00	12,200.00	10,929.77	31,800
2025-03-11	12,150.00	12,250.00	12,050.00	12,250.00	10,974.57	18,100
2025-03-10	12,500.00	12,500.00	12,200.00	12,200.00	10,929.77	13,900
2025-03-07	12,350.00	12,350.00	12,200.00	12,300.00	11,019.36	20,600
2025-03-06	12,400.00	12,400.00	12,250.00	12,350.00	11,064.15	9,600
2025-03-05	12,300.00	12,400.00	12,200.00	12,400.00	11,108.95	17,800
2025-03-04	12,200.00	12,250.00	12,200.00	12,200.00	10,929.77	8,900
2025-03-03	12,300.00	12,350.00	12,200.00	12,300.00	11,019.36	31,700
2025-02-28	12,250.00	12,300.00	12,200.00	12,250.00	10,974.57	11,200
2025-02-27	12,200.00	12,350.00	12,150.00	12,250.00	10,974.57	25,600
2025-02-26	12,200.00	12,300.00	12,100.00	12,150.00	10,884.98	19,800
2025-02-25	12,200.00	12,200.00	12,150.00	12,200.00	10,929.77	14,300
2025-02-24	12,150.00	12,200.00	12,000.00	12,200.00	10,929.77	20,200
2025-02-21	12,300.00	12,300.00	12,150.00	12,150.00	10,884.98	11,800
2025-02-20	12,400.00	12,400.00	12,250.00	12,250.00	10,974.57	10,500
2025-02-19	12,400.00	12,400.00	12,250.00	12,250.00	10,974.57	8,600
2025-02-18	12,300.00	12,400.00	12,250.00	12,300.00	11,019.36	28,800
2025-02-17	12,400.00	12,400.00	12,200.00	12,300.00	11,019.36	14,000
2025-02-14	12,000.00	12,650.00	12,000.00	12,300.00	11,019.36	46,800
2025-02-13	11,900.00	11,950.00	11,850.00	11,950.00	10,705.80	14,700
2025-02-12	11,850.00	11,950.00	11,800.00	11,900.00	10,661.01	5,700

← NewerPage 7 of 21 · 1,235 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.