Ba Ria Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	12,200.00	12,300.00	12,200.00	12,200.00	10,929.77	18,800
2024-11-08	12,300.00	12,300.00	12,100.00	12,200.00	10,929.77	15,300
2024-11-07	12,250.00	12,400.00	12,100.00	12,300.00	11,019.36	31,800
2024-11-06	12,250.00	12,350.00	12,150.00	12,250.00	10,974.57	21,900
2024-11-05	12,300.00	12,300.00	12,200.00	12,250.00	10,974.57	20,600
2024-11-04	12,250.00	12,450.00	12,150.00	12,350.00	11,064.15	49,100
2024-11-01	12,300.00	12,350.00	12,250.00	12,300.00	11,019.36	18,100
2024-10-31	12,300.00	12,300.00	12,300.00	12,300.00	11,019.36	14,100
2024-10-30	12,300.00	12,300.00	12,250.00	12,300.00	11,019.36	17,000
2024-10-29	12,400.00	12,400.00	12,250.00	12,300.00	11,019.36	21,900
2024-10-28	12,350.00	12,400.00	12,250.00	12,300.00	11,019.36	21,200
2024-10-25	12,300.00	12,400.00	12,300.00	12,300.00	11,019.36	78,200
2024-10-24	12,650.00	12,650.00	12,300.00	12,300.00	11,019.36	48,300
2024-10-23	12,550.00	12,700.00	12,450.00	12,450.00	11,153.74	25,900
2024-10-22	12,700.00	12,750.00	12,600.00	12,600.00	11,288.13	7,700
2024-10-21	12,750.00	12,800.00	12,750.00	12,750.00	11,422.51	6,100
2024-10-18	12,800.00	12,850.00	12,750.00	12,750.00	11,422.51	7,900
2024-10-17	12,750.00	12,800.00	12,700.00	12,800.00	11,467.30	16,000
2024-10-16	12,800.00	12,900.00	12,600.00	12,750.00	11,422.51	25,700
2024-10-15	12,900.00	12,950.00	12,700.00	12,700.00	11,377.71	24,100
2024-10-14	12,850.00	13,000.00	12,800.00	12,850.00	11,512.10	15,200
2024-10-11	12,750.00	12,950.00	12,700.00	12,850.00	11,512.10	14,400
2024-10-10	12,900.00	12,950.00	12,700.00	12,700.00	11,377.71	12,300
2024-10-09	12,700.00	13,000.00	12,700.00	12,950.00	11,601.68	10,700
2024-10-08	13,100.00	13,100.00	12,800.00	13,000.00	11,646.48	26,100
2024-10-07	13,050.00	13,050.00	12,850.00	13,000.00	11,646.48	28,600
2024-10-04	12,855.00	13,151.70	12,855.00	12,855.00	11,386.67	34,700
2024-10-03	12,953.90	13,052.80	12,855.00	13,003.30	11,518.03	74,400
2024-10-02	12,904.40	12,953.90	12,855.00	12,953.90	11,474.28	6,700
2024-10-01	12,855.00	13,102.20	12,855.00	13,003.30	11,518.03	38,300
2024-09-30	13,003.30	13,102.20	12,855.00	12,855.00	11,386.67	12,300
2024-09-27	13,102.20	13,201.10	12,855.00	13,003.30	11,518.03	11,300
2024-09-26	13,052.80	13,151.70	12,805.60	12,805.60	11,342.91	24,300
2024-09-25	13,052.80	13,052.80	12,855.00	12,855.00	11,386.67	6,000
2024-09-24	12,904.40	12,904.40	12,904.40	12,904.40	11,430.43	2,500
2024-09-23	12,756.10	12,953.90	12,657.20	12,855.00	11,386.67	12,900
2024-09-20	12,805.60	12,805.60	12,607.80	12,805.60	11,342.91	9,600
2024-09-19	12,756.10	12,805.60	12,657.20	12,805.60	11,342.91	9,900
2024-09-18	12,805.60	12,805.60	12,607.80	12,657.20	11,211.47	9,700
2024-09-17	12,756.10	12,805.60	12,706.70	12,805.60	11,342.91	10,800
2024-09-16	12,014.50	12,756.10	12,014.50	12,756.10	11,299.07	44,500
2024-09-13	12,805.60	12,805.60	12,756.10	12,805.60	11,342.91	1,800
2024-09-12	12,756.10	12,756.10	12,756.10	12,756.10	11,299.07	500
2024-09-11	12,805.60	12,805.60	12,657.20	12,706.70	11,255.31	5,000
2024-09-10	12,657.20	12,706.70	12,657.20	12,657.20	11,211.47	2,700
2024-09-09	12,756.10	12,805.60	12,607.80	12,657.20	11,211.47	6,400
2024-09-06	12,756.10	12,756.10	12,607.80	12,607.80	11,167.71	10,500
2024-09-05	12,756.10	12,855.00	12,756.10	12,756.10	11,299.07	2,000
2024-09-04	12,706.70	12,756.10	12,657.20	12,706.70	11,255.31	8,400
2024-08-30	12,756.10	12,756.10	12,706.70	12,756.10	11,299.07	4,800
2024-08-29	12,855.00	12,855.00	12,657.20	12,706.70	11,255.31	1,400
2024-08-28	12,756.10	12,756.10	12,657.20	12,657.20	11,211.47	15,700
2024-08-27	12,706.70	12,805.60	12,657.20	12,756.10	11,299.07	9,900
2024-08-26	12,855.00	12,904.40	12,706.70	12,706.70	11,255.31	10,000
2024-08-23	12,904.40	12,904.40	12,756.10	12,756.10	11,299.07	4,400
2024-08-22	12,855.00	12,855.00	12,706.70	12,805.60	11,342.91	6,700
2024-08-21	12,805.60	12,805.60	12,756.10	12,805.60	11,342.91	3,400
2024-08-20	12,558.30	12,805.60	12,558.30	12,805.60	11,342.91	13,900
2024-08-19	12,607.80	12,756.10	12,558.30	12,657.20	11,211.47	13,500
2024-08-16	12,459.50	12,607.80	12,459.50	12,607.80	11,167.71	17,600

← NewerPage 9 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.