Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam · Delayed Price · Currency is VND 8,350.00
+20.00 (0.24%)
At close: May 21, 2026
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,320.00 | 8,350.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.12% | 30,808 |
| May 21, 2026 | 8,340.00 | 8,350.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.24% | 48,440 |
| May 20, 2026 | 8,370.00 | 8,370.00 | 8,310.00 | 8,330.00 | 8,330.00 | -0.48% | 69,453 |
| May 19, 2026 | 8,390.00 | 8,400.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.83% | 22,110 |
| May 18, 2026 | 8,430.00 | 8,450.00 | 8,370.00 | 8,440.00 | 8,440.00 | 0.24% | 20,542 |
| May 15, 2026 | 8,410.00 | 8,490.00 | 8,380.00 | 8,420.00 | 8,420.00 | 0.12% | 32,821 |
| May 14, 2026 | 8,400.00 | 8,440.00 | 8,350.00 | 8,410.00 | 8,410.00 | - | 40,500 |
| May 13, 2026 | 8,390.00 | 8,410.00 | 8,340.00 | 8,410.00 | 8,410.00 | 0.12% | 4,800 |
| May 12, 2026 | 8,400.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,400.00 | - | 17,704 |
| May 11, 2026 | 8,430.00 | 8,430.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.12% | 16,544 |
| May 8, 2026 | 8,390.00 | 8,450.00 | 8,350.00 | 8,390.00 | 8,390.00 | - | 21,811 |
| May 7, 2026 | 8,450.00 | 8,460.00 | 8,340.00 | 8,390.00 | 8,390.00 | 0.24% | 76,918 |
| May 6, 2026 | 8,370.00 | 8,460.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.59% | 30,118 |
| May 5, 2026 | 8,450.00 | 8,450.00 | 8,370.00 | 8,420.00 | 8,420.00 | -0.24% | 9,640 |
| May 4, 2026 | 8,370.00 | 8,440.00 | 8,370.00 | 8,440.00 | 8,440.00 | 0.84% | 20,661 |
| Apr 29, 2026 | 8,400.00 | 8,500.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.36% | 30,901 |
| Apr 28, 2026 | 8,400.00 | 8,400.00 | 8,370.00 | 8,400.00 | 8,400.00 | 0.12% | 12,310 |
| Apr 24, 2026 | 8,400.00 | 8,400.00 | 8,340.00 | 8,390.00 | 8,390.00 | 0.24% | 32,049 |
| Apr 23, 2026 | 8,450.00 | 8,480.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.71% | 40,135 |
| Apr 22, 2026 | 8,400.00 | 8,440.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.12% | 18,314 |
| Apr 21, 2026 | 8,450.00 | 8,490.00 | 8,400.00 | 8,440.00 | 8,440.00 | 0.48% | 43,611 |
| Apr 20, 2026 | 8,490.00 | 8,490.00 | 8,350.00 | 8,400.00 | 8,400.00 | - | 21,659 |
| Apr 17, 2026 | 8,350.00 | 8,450.00 | 8,350.00 | 8,400.00 | 8,400.00 | - | 18,549 |
| Apr 16, 2026 | 8,500.00 | 8,500.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.71% | 17,504 |
| Apr 15, 2026 | 8,450.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.71% | 12,527 |
| Apr 14, 2026 | 8,480.00 | 8,480.00 | 8,370.00 | 8,400.00 | 8,400.00 | 0.24% | 18,631 |
| Apr 13, 2026 | 8,500.00 | 8,510.00 | 8,370.00 | 8,380.00 | 8,380.00 | -1.41% | 19,838 |
| Apr 10, 2026 | 8,440.00 | 8,500.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.71% | 71,651 |
| Apr 9, 2026 | 8,500.00 | 8,500.00 | 8,370.00 | 8,440.00 | 8,440.00 | - | 15,833 |
| Apr 8, 2026 | 8,320.00 | 8,450.00 | 8,320.00 | 8,440.00 | 8,440.00 | 1.56% | 31,918 |
| Apr 7, 2026 | 8,430.00 | 8,430.00 | 8,310.00 | 8,310.00 | 8,310.00 | -0.48% | 26,001 |
| Apr 6, 2026 | 8,450.00 | 8,450.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.18% | 32,851 |
| Apr 3, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | -0.35% | 26,116 |
| Apr 2, 2026 | 8,480.00 | 8,550.00 | 8,400.00 | 8,480.00 | 8,480.00 | 0.12% | 44,711 |
| Apr 1, 2026 | 8,500.00 | 8,510.00 | 8,470.00 | 8,470.00 | 8,470.00 | -0.24% | 48,521 |
| Mar 31, 2026 | 8,540.00 | 8,540.00 | 8,460.00 | 8,490.00 | 8,490.00 | -0.59% | 44,607 |
| Mar 30, 2026 | 8,450.00 | 8,590.00 | 8,450.00 | 8,540.00 | 8,540.00 | 0.47% | 41,422 |
| Mar 27, 2026 | 8,600.00 | 8,640.00 | 8,450.00 | 8,500.00 | 8,500.00 | -1.16% | 95,438 |
| Mar 26, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 47,818 |
| Mar 25, 2026 | 8,600.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.59% | 265,126 |
| Mar 24, 2026 | 8,500.00 | 8,500.00 | 8,320.00 | 8,450.00 | 8,450.00 | 0.12% | 36,332 |
| Mar 23, 2026 | 8,580.00 | 8,780.00 | 8,430.00 | 8,440.00 | 8,440.00 | -1.63% | 127,508 |
| Mar 20, 2026 | 8,460.00 | 8,750.00 | 8,460.00 | 8,580.00 | 8,580.00 | 1.42% | 100,689 |
| Mar 19, 2026 | 8,450.00 | 8,500.00 | 8,210.00 | 8,460.00 | 8,460.00 | -0.47% | 25,084 |
| Mar 18, 2026 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.59% | 20,596 |
| Mar 17, 2026 | 8,580.00 | 8,580.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.60% | 32,587 |
| Mar 16, 2026 | 8,430.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 35,728 |
| Mar 13, 2026 | 8,210.00 | 8,750.00 | 8,210.00 | 8,400.00 | 8,400.00 | 2.31% | 269,618 |
| Mar 12, 2026 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.41% | 35,053 |
| Mar 11, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | -0.12% | 44,198 |