Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam · Delayed Price · Currency is VND 10,850
+50 (0.46%)
At close: Oct 8, 2025
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | -2.30% | 156,820 |
| Oct 9, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 10,100 |
| Oct 8, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 21,600 |
| Oct 7, 2025 | 10,800.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 4,320 |
| Oct 6, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 15,209 |
| Oct 3, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 10,410 |
| Oct 2, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 18,901 |
| Oct 1, 2025 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 8,005 |
| Sep 30, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 11,203 |
| Sep 29, 2025 | 10,900.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 4,500 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 15,100 |
| Sep 25, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 19,000 |
| Sep 24, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,950.00 | 0.46% | 39,302 |
| Sep 23, 2025 | 11,000.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.91% | 43,800 |
| Sep 22, 2025 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 30,104 |
| Sep 19, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 33,701 |
| Sep 18, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.34% | 37,698 |
| Sep 17, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 10,915 |
| Sep 16, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 26,504 |
| Sep 15, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.45% | 72,100 |
| Sep 12, 2025 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 26,611 |
| Sep 11, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 31,010 |
| Sep 10, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 11,200 |
| Sep 9, 2025 | 11,250.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 11,803 |
| Sep 8, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.34% | 36,710 |
| Sep 5, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 14,408 |
| Sep 4, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 43,218 |
| Sep 3, 2025 | 11,050.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 36,102 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 43,778 |
| Aug 28, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 107,973 |
| Aug 27, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.90% | 65,353 |
| Aug 26, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | - | 113,808 |
| Aug 25, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.45% | 94,971 |
| Aug 22, 2025 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.89% | 53,075 |
| Aug 21, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 94,000 |
| Aug 20, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 120,101 |
| Aug 19, 2025 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.88% | 271,668 |
| Aug 18, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.44% | 48,803 |
| Aug 15, 2025 | 11,500.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.30% | 54,206 |
| Aug 14, 2025 | 11,450.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.44% | 36,620 |
| Aug 13, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 33,733 |
| Aug 12, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.43% | 17,302 |
| Aug 11, 2025 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.87% | 18,929 |
| Aug 8, 2025 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 11,450.00 | - | 11,109 |
| Aug 7, 2025 | 11,400.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 35,807 |
| Aug 6, 2025 | 11,400.00 | 11,550.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.30% | 69,023 |
| Aug 5, 2025 | 11,600.00 | 11,600.00 | 10,750.00 | 11,500.00 | 11,500.00 | -0.43% | 100,215 |
| Aug 4, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.43% | 76,033 |
| Aug 1, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 44,500 |
| Jul 31, 2025 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 44,200 |