Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,661.01 | 6,700 |
| 2025-02-10 | 11,950.00 | 11,950.00 | 11,800.00 | 11,850.00 | 10,616.21 | 21,600 |
| 2025-02-07 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 10,661.01 | 2,700 |
| 2025-02-06 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 10,616.21 | 17,000 |
| 2025-02-05 | 12,000.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 17,200 |
| 2025-02-04 | 11,900.00 | 12,000.00 | 11,600.00 | 11,950.00 | 10,705.80 | 15,800 |
| 2025-02-03 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,616.21 | 10,700 |
| 2025-01-24 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,661.01 | 3,900 |
| 2025-01-23 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,661.01 | 8,300 |
| 2025-01-22 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 10,661.01 | 2,300 |
| 2025-01-21 | 11,950.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,750.60 | 19,200 |
| 2025-01-20 | 11,900.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,705.80 | 2,700 |
| 2025-01-17 | 11,900.00 | 11,900.00 | 11,850.00 | 11,900.00 | 10,661.01 | 3,100 |
| 2025-01-16 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,616.21 | 3,800 |
| 2025-01-15 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 10,705.80 | 10,300 |
| 2025-01-14 | 12,000.00 | 12,000.00 | 11,650.00 | 12,000.00 | 10,750.60 | 4,400 |
| 2025-01-13 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,750.60 | 20,900 |
| 2025-01-10 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 10,661.01 | 1,100 |
| 2025-01-09 | 12,050.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,750.60 | 6,600 |
| 2025-01-08 | 11,800.00 | 11,850.00 | 11,700.00 | 11,850.00 | 10,616.21 | 8,100 |
| 2025-01-07 | 11,950.00 | 11,950.00 | 11,600.00 | 11,800.00 | 10,571.42 | 22,100 |
| 2025-01-06 | 12,000.00 | 12,200.00 | 11,950.00 | 12,000.00 | 10,750.60 | 6,500 |
| 2025-01-03 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 5,000 |
| 2025-01-02 | 12,050.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 7,000 |
| 2024-12-31 | 12,000.00 | 12,050.00 | 12,000.00 | 12,000.00 | 10,750.60 | 2,500 |
| 2024-12-30 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,750.60 | 7,000 |
| 2024-12-27 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 10,750.60 | 3,300 |
| 2024-12-26 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,661.01 | 2,800 |
| 2024-12-25 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,750.60 | 11,900 |
| 2024-12-24 | 12,150.00 | 12,150.00 | 11,700.00 | 12,000.00 | 10,750.60 | 15,800 |
| 2024-12-23 | 11,950.00 | 12,050.00 | 11,950.00 | 12,000.00 | 10,750.60 | 9,300 |
| 2024-12-20 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 10,705.80 | 9,100 |
| 2024-12-19 | 11,400.00 | 11,950.00 | 11,400.00 | 11,900.00 | 10,661.01 | 11,800 |
| 2024-12-18 | 11,850.00 | 11,950.00 | 11,850.00 | 11,950.00 | 10,705.80 | 14,700 |
| 2024-12-17 | 11,800.00 | 11,850.00 | 11,800.00 | 11,850.00 | 10,616.21 | 12,900 |
| 2024-12-16 | 11,700.00 | 11,750.00 | 11,700.00 | 11,700.00 | 10,481.83 | 4,500 |
| 2024-12-13 | 11,700.00 | 11,750.00 | 11,650.00 | 11,650.00 | 10,437.04 | 10,000 |
| 2024-12-12 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,392.24 | 23,200 |
| 2024-12-11 | 11,700.00 | 11,700.00 | 11,550.00 | 11,650.00 | 10,437.04 | 12,700 |
| 2024-12-10 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 10,481.83 | 10,000 |
| 2024-12-09 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 10,437.04 | 8,700 |
| 2024-12-06 | 11,500.00 | 11,650.00 | 11,500.00 | 11,550.00 | 10,347.45 | 5,600 |
| 2024-12-05 | 11,400.00 | 11,600.00 | 11,250.00 | 11,500.00 | 10,302.65 | 10,000 |
| 2024-12-04 | 11,400.00 | 11,450.00 | 11,350.00 | 11,450.00 | 10,257.86 | 8,800 |
| 2024-12-03 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,213.07 | 18,300 |
| 2024-12-02 | 11,250.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,168.27 | 14,000 |
| 2024-11-29 | 11,150.00 | 11,600.00 | 11,150.00 | 11,250.00 | 10,078.68 | 32,700 |
| 2024-11-28 | 11,100.00 | 11,200.00 | 11,100.00 | 11,150.00 | 9,989.09 | 10,900 |
| 2024-11-27 | 11,450.00 | 11,450.00 | 11,000.00 | 11,150.00 | 9,989.09 | 13,300 |
| 2024-11-26 | 11,100.00 | 11,150.00 | 11,050.00 | 11,050.00 | 9,899.51 | 18,800 |
| 2024-11-25 | 11,400.00 | 11,400.00 | 10,800.00 | 11,150.00 | 9,989.09 | 190,800 |
| 2024-11-22 | 11,750.00 | 11,750.00 | 11,400.00 | 11,400.00 | 10,213.07 | 83,600 |
| 2024-11-21 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,481.83 | 24,200 |
| 2024-11-20 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | 10,571.42 | 20,000 |
| 2024-11-19 | 12,000.00 | 12,000.00 | 11,650.00 | 11,950.00 | 10,705.80 | 46,700 |
| 2024-11-18 | 12,100.00 | 12,150.00 | 11,800.00 | 12,050.00 | 10,795.39 | 17,200 |
| 2024-11-15 | 12,150.00 | 12,150.00 | 12,050.00 | 12,100.00 | 10,840.18 | 6,000 |
| 2024-11-14 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 10,884.98 | 7,800 |
| 2024-11-13 | 12,200.00 | 12,250.00 | 12,150.00 | 12,200.00 | 10,929.77 | 16,200 |
| 2024-11-12 | 12,200.00 | 12,350.00 | 12,000.00 | 12,200.00 | 10,929.77 | 59,000 |
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.