Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,730.00 | 6,900.00 | 6,670.00 | 6,670.00 | 6,670.00 | 27,700 |
| 2026-10-15 | 6,900.00 | 6,900.00 | 6,720.00 | 6,730.00 | 6,730.00 | 7,800 |
| 2026-10-14 | 6,850.00 | 6,890.00 | 6,800.00 | 6,890.00 | 6,890.00 | 6,500 |
| 2026-10-13 | 6,700.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 5,800 |
| 2026-10-12 | 6,920.00 | 6,920.00 | 6,500.00 | 6,720.00 | 6,720.00 | 18,100 |
| 2026-10-09 | 6,950.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,920.00 | 20,800 |
| 2026-10-08 | 6,862.70 | 6,946.62 | 6,862.70 | 6,900.00 | 6,900.00 | 50,600 |
| 2026-10-07 | 6,946.62 | 6,946.62 | 6,872.02 | 6,900.00 | 6,900.00 | 34,200 |
| 2026-10-06 | 6,918.65 | 6,946.62 | 6,872.02 | 6,937.29 | 6,937.29 | 39,300 |
| 2026-10-05 | 6,788.11 | 6,918.65 | 6,788.11 | 6,918.65 | 6,918.65 | 39,700 |
| 2026-10-02 | 6,853.38 | 6,853.38 | 6,778.78 | 6,797.43 | 6,797.43 | 15,300 |
| 2026-10-01 | 7,350.00 | 7,400.00 | 7,280.00 | 7,290.00 | 7,290.00 | 4,400 |
| 2026-09-30 | 7,320.00 | 7,330.00 | 7,300.00 | 7,300.00 | 7,300.00 | 43,100 |
| 2026-09-29 | 7,300.00 | 7,390.00 | 7,300.00 | 7,320.00 | 7,320.00 | 10,900 |
| 2026-09-28 | 7,260.00 | 7,510.00 | 7,200.00 | 7,390.00 | 7,390.00 | 20,400 |
| 2026-09-25 | 7,260.00 | 7,260.00 | 7,220.00 | 7,230.00 | 7,230.00 | 31,400 |
| 2026-09-24 | 7,270.00 | 7,310.00 | 7,250.00 | 7,260.00 | 7,260.00 | 29,700 |
| 2026-09-23 | 7,280.00 | 7,300.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,900 |
| 2026-09-22 | 7,290.00 | 7,290.00 | 7,200.00 | 7,270.00 | 7,270.00 | 40,300 |
| 2026-09-21 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | 14,600 |
| 2026-09-18 | 7,200.00 | 7,280.00 | 7,200.00 | 7,250.00 | 7,250.00 | 14,800 |
| 2026-09-17 | 7,180.00 | 7,250.00 | 7,170.00 | 7,230.00 | 7,230.00 | 4,000 |
| 2026-09-16 | 7,280.00 | 7,280.00 | 7,150.00 | 7,150.00 | 7,150.00 | 15,600 |
| 2026-09-15 | 7,160.00 | 7,310.00 | 7,160.00 | 7,280.00 | 6,752.46 | 63,300 |
| 2026-09-14 | 7,200.00 | 7,200.00 | 7,150.00 | 7,160.00 | 6,641.16 | 144,300 |
| 2026-09-11 | 7,150.00 | 7,260.00 | 7,150.00 | 7,200.00 | 6,678.26 | 135,000 |
| 2026-09-10 | 7,090.00 | 7,310.00 | 7,090.00 | 7,200.00 | 6,678.26 | 37,800 |
| 2026-09-09 | 7,350.00 | 7,370.00 | 7,310.00 | 7,310.00 | 6,780.29 | 6,500 |
| 2026-09-08 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 6,817.39 | 5,800 |
| 2026-09-07 | 7,280.00 | 7,380.00 | 7,280.00 | 7,380.00 | 6,845.22 | 22,900 |
| 2026-09-04 | 7,440.00 | 7,440.00 | 7,300.00 | 7,300.00 | 6,771.01 | 28,100 |
| 2026-09-03 | 7,390.00 | 7,440.00 | 7,370.00 | 7,440.00 | 6,900.87 | 17,700 |
| 2026-08-28 | 7,400.00 | 7,400.00 | 7,380.00 | 7,390.00 | 6,854.49 | 27,200 |
| 2026-08-27 | 7,400.00 | 7,430.00 | 7,400.00 | 7,400.00 | 6,863.77 | 5,300 |
| 2026-08-26 | 7,380.00 | 7,400.00 | 7,380.00 | 7,400.00 | 6,863.77 | 79,000 |
| 2026-08-25 | 7,400.00 | 7,410.00 | 7,390.00 | 7,390.00 | 6,854.49 | 33,200 |
| 2026-08-24 | 7,450.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,863.77 | 16,700 |
| 2026-08-21 | 7,390.00 | 7,400.00 | 7,380.00 | 7,380.00 | 6,845.22 | 9,300 |
| 2026-08-20 | 7,480.00 | 7,480.00 | 7,300.00 | 7,390.00 | 6,854.49 | 14,200 |
| 2026-08-19 | 7,470.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,817.39 | 8,500 |
| 2026-08-18 | 7,470.00 | 7,470.00 | 7,420.00 | 7,420.00 | 6,882.32 | 4,600 |
| 2026-08-17 | 7,440.00 | 7,470.00 | 7,400.00 | 7,470.00 | 6,928.70 | 25,200 |
| 2026-08-14 | 7,400.00 | 7,490.00 | 7,380.00 | 7,410.00 | 6,873.04 | 69,100 |
| 2026-08-13 | 7,430.00 | 7,450.00 | 7,400.00 | 7,410.00 | 6,873.04 | 30,900 |
| 2026-08-12 | 7,450.00 | 7,450.00 | 7,380.00 | 7,430.00 | 6,891.59 | 48,400 |
| 2026-08-11 | 7,440.00 | 7,500.00 | 7,430.00 | 7,450.00 | 6,910.14 | 28,500 |
| 2026-08-10 | 7,400.00 | 7,480.00 | 7,350.00 | 7,440.00 | 6,900.87 | 51,400 |
| 2026-08-07 | 7,410.00 | 7,470.00 | 7,400.00 | 7,410.00 | 6,873.04 | 15,000 |
| 2026-08-06 | 7,600.00 | 7,600.00 | 7,400.00 | 7,410.00 | 6,873.04 | 19,600 |
| 2026-08-05 | 7,500.00 | 7,580.00 | 7,410.00 | 7,450.00 | 6,910.14 | 46,400 |
| 2026-08-04 | 7,500.00 | 7,580.00 | 7,470.00 | 7,510.00 | 6,965.80 | 62,800 |
| 2026-08-03 | 7,580.00 | 7,580.00 | 7,490.00 | 7,500.00 | 6,956.52 | 118,900 |
| 2026-07-31 | 7,750.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,095.65 | 58,300 |
| 2026-07-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,123.48 | 64,000 |
| 2026-07-29 | 7,730.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,142.03 | 85,400 |
| 2026-07-28 | 7,700.00 | 7,770.00 | 7,460.00 | 7,730.00 | 7,169.85 | 37,300 |
| 2026-07-27 | 7,790.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,216.23 | 10,800 |
| 2026-07-24 | 8,100.00 | 8,100.00 | 7,780.00 | 7,800.00 | 7,234.78 | 3,100 |
| 2026-07-23 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,234.78 | 28,300 |
| 2026-07-22 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,234.78 | 19,300 |
Page 1 of 3 · 124 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.