Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam · Delayed Price · Currency is VND 7,410.00
-20.00 (-0.27%)
At close: Aug 13, 2026
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7,430.00 | 7,450.00 | 7,400.00 | 7,410.00 | 7,410.00 | -0.27% | 30,902 |
| Aug 12, 2026 | 7,450.00 | 7,450.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.27% | 48,440 |
| Aug 11, 2026 | 7,440.00 | 7,500.00 | 7,430.00 | 7,450.00 | 7,450.00 | 0.13% | 28,610 |
| Aug 10, 2026 | 7,400.00 | 7,480.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.40% | 51,430 |
| Aug 7, 2026 | 7,410.00 | 7,470.00 | 7,400.00 | 7,410.00 | 7,410.00 | - | 15,097 |
| Aug 6, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,410.00 | 7,410.00 | -0.54% | 19,662 |
| Aug 5, 2026 | 7,500.00 | 7,580.00 | 7,410.00 | 7,450.00 | 7,450.00 | -0.80% | 46,499 |
| Aug 4, 2026 | 7,500.00 | 7,580.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.13% | 62,821 |
| Aug 3, 2026 | 7,580.00 | 7,580.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.96% | 118,959 |
| Jul 31, 2026 | 7,750.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,650.00 | -0.39% | 58,310 |
| Jul 30, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,680.00 | -0.26% | 64,022 |
| Jul 29, 2026 | 7,730.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | -0.39% | 85,442 |
| Jul 28, 2026 | 7,700.00 | 7,770.00 | 7,460.00 | 7,730.00 | 7,730.00 | -0.64% | 37,343 |
| Jul 27, 2026 | 7,790.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 10,852 |
| Jul 24, 2026 | 8,100.00 | 8,100.00 | 7,780.00 | 7,800.00 | 7,800.00 | - | 3,110 |
| Jul 23, 2026 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 28,333 |
| Jul 22, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 19,359 |
| Jul 21, 2026 | 8,260.00 | 8,260.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 8,755 |
| Jul 20, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.25% | 19,900 |
| Jul 17, 2026 | 7,950.00 | 8,000.00 | 7,920.00 | 7,920.00 | 7,920.00 | -0.38% | 1,461 |
| Jul 16, 2026 | 8,180.00 | 8,180.00 | 7,800.00 | 7,950.00 | 7,950.00 | -1.85% | 37,510 |
| Jul 15, 2026 | 8,150.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.86% | 8,724 |
| Jul 14, 2026 | 8,170.00 | 8,250.00 | 8,170.00 | 8,170.00 | 8,170.00 | - | 8,842 |
| Jul 13, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.37% | 2,750 |
| Jul 10, 2026 | 8,240.00 | 8,240.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.49% | 50,505 |
| Jul 9, 2026 | 8,220.00 | 8,240.00 | 8,210.00 | 8,240.00 | 8,240.00 | 0.24% | 5,005 |
| Jul 8, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.72% | 5,192 |
| Jul 7, 2026 | 8,230.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,280.00 | 0.24% | 62,214 |
| Jul 6, 2026 | 8,280.00 | 8,300.00 | 8,260.00 | 8,260.00 | 8,260.00 | -0.48% | 9,013 |
| Jul 3, 2026 | 8,260.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 3,010 |
| Jul 2, 2026 | 8,290.00 | 8,330.00 | 8,270.00 | 8,300.00 | 8,300.00 | 0.24% | 27,953 |
| Jul 1, 2026 | 8,270.00 | 8,330.00 | 8,270.00 | 8,280.00 | 8,280.00 | 0.12% | 4,621 |
| Jun 30, 2026 | 8,290.00 | 8,300.00 | 8,250.00 | 8,270.00 | 8,270.00 | -0.24% | 19,110 |
| Jun 29, 2026 | 8,290.00 | 8,300.00 | 8,290.00 | 8,290.00 | 8,290.00 | - | 4,893 |
| Jun 26, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 20,781 |
| Jun 25, 2026 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.60% | 6,910 |
| Jun 24, 2026 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 8,623 |
| Jun 23, 2026 | 8,360.00 | 8,360.00 | 8,270.00 | 8,350.00 | 8,350.00 | -0.12% | 72,042 |
| Jun 22, 2026 | 8,280.00 | 8,380.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.84% | 6,909 |
| Jun 19, 2026 | 8,290.00 | 8,300.00 | 8,260.00 | 8,290.00 | 8,290.00 | - | 16,400 |
| Jun 18, 2026 | 8,300.00 | 8,310.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.24% | 26,200 |
| Jun 17, 2026 | 8,400.00 | 8,400.00 | 8,290.00 | 8,310.00 | 8,310.00 | -0.24% | 9,500 |
| Jun 16, 2026 | 8,330.00 | 8,330.00 | 8,290.00 | 8,330.00 | 8,330.00 | - | 11,621 |
| Jun 15, 2026 | 8,300.00 | 8,330.00 | 8,300.00 | 8,330.00 | 8,330.00 | - | 8,820 |
| Jun 12, 2026 | 8,310.00 | 8,350.00 | 8,310.00 | 8,330.00 | 8,330.00 | -0.12% | 3,401 |
| Jun 11, 2026 | 8,340.00 | 8,340.00 | 8,300.00 | 8,340.00 | 8,340.00 | - | 18,100 |
| Jun 10, 2026 | 8,310.00 | 8,350.00 | 8,290.00 | 8,340.00 | 8,340.00 | 0.48% | 58,100 |
| Jun 9, 2026 | 8,400.00 | 8,400.00 | 8,280.00 | 8,300.00 | 8,300.00 | -0.24% | 19,192 |
| Jun 8, 2026 | 8,340.00 | 8,340.00 | 8,310.00 | 8,320.00 | 8,320.00 | - | 10,333 |
| Jun 5, 2026 | 8,310.00 | 8,380.00 | 8,310.00 | 8,320.00 | 8,320.00 | -0.72% | 19,900 |