Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam · Delayed Price · Currency is VND 6,800.00
+80.00 (1.19%)
At close: Oct 13, 2026
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6,700.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.19% | 5,832 |
| Oct 12, 2026 | 6,920.00 | 6,920.00 | 6,500.00 | 6,720.00 | 6,720.00 | -2.89% | 18,109 |
| Oct 9, 2026 | 6,950.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,920.00 | 0.29% | 20,822 |
| Oct 8, 2026 | 7,360.00 | 7,450.00 | 7,360.00 | 7,400.00 | 6,900.00 | - | 50,603 |
| Oct 7, 2026 | 7,450.00 | 7,450.00 | 7,370.00 | 7,400.00 | 6,900.00 | -0.54% | 34,273 |
| Oct 6, 2026 | 7,420.00 | 7,450.00 | 7,370.00 | 7,440.00 | 6,937.30 | 0.27% | 39,387 |
| Oct 5, 2026 | 7,280.00 | 7,420.00 | 7,280.00 | 7,420.00 | 6,918.65 | 1.78% | 39,763 |
| Oct 2, 2026 | 7,350.00 | 7,350.00 | 7,270.00 | 7,290.00 | 6,797.43 | - | 15,309 |
| Oct 1, 2026 | 7,350.00 | 7,400.00 | 7,280.00 | 7,290.00 | 6,797.43 | -0.14% | 4,514 |
| Sep 30, 2026 | 7,320.00 | 7,330.00 | 7,300.00 | 7,300.00 | 6,806.76 | -0.27% | 43,112 |
| Sep 29, 2026 | 7,300.00 | 7,390.00 | 7,300.00 | 7,320.00 | 6,825.41 | -0.95% | 10,900 |
| Sep 28, 2026 | 7,260.00 | 7,510.00 | 7,200.00 | 7,390.00 | 6,890.68 | 2.21% | 20,463 |
| Sep 25, 2026 | 7,260.00 | 7,260.00 | 7,220.00 | 7,230.00 | 6,741.49 | -0.41% | 31,410 |
| Sep 24, 2026 | 7,270.00 | 7,310.00 | 7,250.00 | 7,260.00 | 6,769.46 | -0.14% | 29,756 |
| Sep 23, 2026 | 7,280.00 | 7,300.00 | 7,270.00 | 7,270.00 | 6,778.78 | - | 6,900 |
| Sep 22, 2026 | 7,290.00 | 7,290.00 | 7,200.00 | 7,270.00 | 6,778.78 | 0.97% | 40,404 |
| Sep 21, 2026 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 6,713.51 | -0.69% | 14,604 |
| Sep 18, 2026 | 7,200.00 | 7,280.00 | 7,200.00 | 7,250.00 | 6,760.14 | 0.28% | 14,848 |
| Sep 17, 2026 | 7,180.00 | 7,250.00 | 7,170.00 | 7,230.00 | 6,741.49 | 1.12% | 4,000 |
| Sep 16, 2026 | 7,280.00 | 7,280.00 | 7,150.00 | 7,150.00 | 6,666.89 | -1.79% | 15,694 |
| Sep 15, 2026 | 7,160.00 | 7,310.00 | 7,160.00 | 7,280.00 | 6,788.11 | 1.68% | 63,331 |
| Sep 14, 2026 | 7,200.00 | 7,200.00 | 7,150.00 | 7,160.00 | 6,676.22 | -0.56% | 144,309 |
| Sep 11, 2026 | 7,150.00 | 7,260.00 | 7,150.00 | 7,200.00 | 6,713.51 | - | 135,009 |
| Sep 10, 2026 | 7,090.00 | 7,310.00 | 7,090.00 | 7,200.00 | 6,713.51 | -1.50% | 37,858 |
| Sep 9, 2026 | 7,350.00 | 7,370.00 | 7,310.00 | 7,310.00 | 6,816.08 | -0.54% | 6,571 |
| Sep 8, 2026 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 6,853.38 | -0.41% | 5,800 |
| Sep 7, 2026 | 7,280.00 | 7,380.00 | 7,280.00 | 7,380.00 | 6,881.35 | 1.10% | 22,910 |
| Sep 4, 2026 | 7,440.00 | 7,440.00 | 7,300.00 | 7,300.00 | 6,806.76 | -1.88% | 28,234 |
| Sep 3, 2026 | 7,390.00 | 7,440.00 | 7,370.00 | 7,440.00 | 6,937.30 | 0.68% | 17,790 |
| Aug 28, 2026 | 7,400.00 | 7,400.00 | 7,380.00 | 7,390.00 | 6,890.68 | -0.14% | 27,272 |
| Aug 27, 2026 | 7,400.00 | 7,430.00 | 7,400.00 | 7,400.00 | 6,900.00 | - | 5,327 |
| Aug 26, 2026 | 7,380.00 | 7,400.00 | 7,380.00 | 7,400.00 | 6,900.00 | 0.14% | 79,058 |
| Aug 25, 2026 | 7,400.00 | 7,410.00 | 7,390.00 | 7,390.00 | 6,890.68 | -0.14% | 33,301 |
| Aug 24, 2026 | 7,450.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,900.00 | 0.27% | 16,701 |
| Aug 21, 2026 | 7,390.00 | 7,400.00 | 7,380.00 | 7,380.00 | 6,881.35 | -0.14% | 9,303 |
| Aug 20, 2026 | 7,480.00 | 7,480.00 | 7,300.00 | 7,390.00 | 6,890.68 | 0.54% | 14,204 |
| Aug 19, 2026 | 7,470.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,853.38 | -0.94% | 8,673 |
| Aug 18, 2026 | 7,470.00 | 7,470.00 | 7,420.00 | 7,420.00 | 6,918.65 | -0.67% | 4,615 |
| Aug 17, 2026 | 7,440.00 | 7,470.00 | 7,400.00 | 7,470.00 | 6,965.27 | 0.81% | 25,200 |
| Aug 14, 2026 | 7,400.00 | 7,490.00 | 7,380.00 | 7,410.00 | 6,909.32 | - | 69,203 |
| Aug 13, 2026 | 7,430.00 | 7,450.00 | 7,400.00 | 7,410.00 | 6,909.32 | -0.27% | 30,902 |
| Aug 12, 2026 | 7,450.00 | 7,450.00 | 7,380.00 | 7,430.00 | 6,927.97 | -0.27% | 48,440 |
| Aug 11, 2026 | 7,440.00 | 7,500.00 | 7,430.00 | 7,450.00 | 6,946.62 | 0.13% | 28,610 |
| Aug 10, 2026 | 7,400.00 | 7,480.00 | 7,350.00 | 7,440.00 | 6,937.30 | 0.40% | 51,430 |
| Aug 7, 2026 | 7,410.00 | 7,470.00 | 7,400.00 | 7,410.00 | 6,909.32 | - | 15,097 |
| Aug 6, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,410.00 | 6,909.32 | -0.54% | 19,662 |
| Aug 5, 2026 | 7,500.00 | 7,580.00 | 7,410.00 | 7,450.00 | 6,946.62 | -0.80% | 46,499 |
| Aug 4, 2026 | 7,500.00 | 7,580.00 | 7,470.00 | 7,510.00 | 7,002.57 | 0.13% | 62,821 |
| Aug 3, 2026 | 7,580.00 | 7,580.00 | 7,490.00 | 7,500.00 | 6,993.24 | -1.96% | 118,959 |
| Jul 31, 2026 | 7,750.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,133.11 | -0.39% | 58,310 |