Ba Ria Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,770.00 | 6,770.00 | 6,650.00 | 6,660.00 | 6,660.00 | 27,500 |
| 2026-10-22 | 6,680.00 | 6,680.00 | 6,660.00 | 6,660.00 | 6,660.00 | 8,600 |
| 2026-10-21 | 6,700.00 | 6,700.00 | 6,650.00 | 6,680.00 | 6,680.00 | 46,700 |
| 2026-10-20 | 6,710.00 | 6,720.00 | 6,650.00 | 6,700.00 | 6,700.00 | 20,900 |
| 2026-10-19 | 6,750.00 | 6,760.00 | 6,700.00 | 6,760.00 | 6,760.00 | 20,600 |
| 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 |
Page 1 of 1 · 23 trading days
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.