Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam
· Delayed Price · Currency is VND 8,400.00
-60.00 (-0.71%)
At close: Mar 6, 2026
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,450.00 | 8,450.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.71% | 49,835 |
| Mar 5, 2026 | 8,480.00 | 8,500.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.24% | 32,769 |
| Mar 4, 2026 | 8,630.00 | 8,630.00 | 8,350.00 | 8,480.00 | 8,480.00 | -1.74% | 194,483 |
| Mar 3, 2026 | 8,700.00 | 8,720.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.46% | 159,343 |
| Mar 2, 2026 | 8,400.00 | 8,720.00 | 8,300.00 | 8,670.00 | 8,670.00 | 3.58% | 143,248 |
| Feb 27, 2026 | 8,420.00 | 8,420.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.59% | 72,911 |
| Feb 26, 2026 | 8,410.00 | 8,500.00 | 8,400.00 | 8,420.00 | 8,420.00 | 0.24% | 62,500 |
| Feb 25, 2026 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 52,281 |
| Feb 24, 2026 | 8,680.00 | 8,680.00 | 8,400.00 | 8,600.00 | 8,600.00 | -0.69% | 132,939 |
| Feb 23, 2026 | 8,300.00 | 8,850.00 | 8,300.00 | 8,660.00 | 8,660.00 | 4.34% | 175,295 |
| Feb 13, 2026 | 8,240.00 | 8,300.00 | 8,240.00 | 8,300.00 | 8,300.00 | 1.10% | 16,403 |
| Feb 12, 2026 | 8,190.00 | 8,210.00 | 8,120.00 | 8,210.00 | 8,210.00 | 0.24% | 38,533 |
| Feb 11, 2026 | 8,180.00 | 8,200.00 | 8,170.00 | 8,190.00 | 8,190.00 | 0.24% | 36,077 |
| Feb 10, 2026 | 8,180.00 | 8,180.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.12% | 46,745 |
| Feb 9, 2026 | 8,100.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.99% | 52,445 |
| Feb 6, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.98% | 18,334 |
| Feb 5, 2026 | 8,400.00 | 8,400.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.09% | 43,007 |
| Feb 4, 2026 | 8,140.00 | 8,500.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.72% | 133,034 |
| Feb 3, 2026 | 8,050.00 | 8,130.00 | 8,050.00 | 8,130.00 | 8,130.00 | 1.50% | 18,021 |
| Feb 2, 2026 | 8,080.00 | 8,200.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.87% | 136,072 |
| Jan 30, 2026 | 8,130.00 | 8,150.00 | 8,020.00 | 8,080.00 | 8,080.00 | -0.49% | 53,499 |
| Jan 29, 2026 | 8,100.00 | 8,130.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.12% | 805,145 |
| Jan 28, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,130.00 | 8,130.00 | -1.45% | 275,692 |
| Jan 27, 2026 | 8,350.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.36% | 130,603 |
| Jan 26, 2026 | 8,320.00 | 8,400.00 | 8,210.00 | 8,280.00 | 8,280.00 | -0.36% | 142,220 |
| Jan 23, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,310.00 | 8,310.00 | -2.24% | 128,976 |
| Jan 22, 2026 | 8,450.00 | 8,500.00 | 8,390.00 | 8,500.00 | 8,500.00 | - | 330,833 |
| Jan 21, 2026 | 8,580.00 | 8,580.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.05% | 149,550 |
| Jan 20, 2026 | 8,660.00 | 8,660.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.81% | 196,877 |
| Jan 19, 2026 | 8,700.00 | 8,700.00 | 8,540.00 | 8,660.00 | 8,660.00 | -0.46% | 212,911 |
| Jan 16, 2026 | 8,650.00 | 8,700.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.16% | 144,956 |
| Jan 15, 2026 | 8,540.00 | 8,790.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.12% | 93,471 |
| Jan 14, 2026 | 8,750.00 | 8,850.00 | 8,520.00 | 8,610.00 | 8,610.00 | -1.03% | 272,476 |
| Jan 13, 2026 | 8,790.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.91% | 139,401 |
| Jan 12, 2026 | 8,780.00 | 8,800.00 | 8,670.00 | 8,780.00 | 8,780.00 | - | 88,733 |
| Jan 9, 2026 | 8,800.00 | 8,890.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.23% | 60,457 |
| Jan 8, 2026 | 8,880.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.12% | 128,448 |
| Jan 7, 2026 | 8,960.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.67% | 100,740 |
| Jan 6, 2026 | 8,990.00 | 9,000.00 | 8,950.00 | 8,960.00 | 8,960.00 | -0.33% | 7,817 |
| Jan 5, 2026 | 8,950.00 | 9,000.00 | 8,940.00 | 8,990.00 | 8,990.00 | - | 15,325 |
| Dec 31, 2025 | 9,000.00 | 9,000.00 | 8,970.00 | 8,990.00 | 8,990.00 | 0.22% | 4,840 |
| Dec 30, 2025 | 9,120.00 | 9,120.00 | 8,950.00 | 8,970.00 | 8,970.00 | -0.22% | 17,617 |
| Dec 29, 2025 | 9,160.00 | 9,160.00 | 8,960.00 | 8,990.00 | 8,990.00 | 0.45% | 7,565 |
| Dec 26, 2025 | 9,050.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.65% | 35,724 |
| Dec 25, 2025 | 9,100.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | - | 39,926 |
| Dec 24, 2025 | 9,300.00 | 9,300.00 | 8,990.00 | 9,100.00 | 9,100.00 | -2.15% | 25,936 |
| Dec 23, 2025 | 9,550.00 | 9,550.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.22% | 27,792 |
| Dec 22, 2025 | 9,080.00 | 9,610.00 | 9,000.00 | 9,280.00 | 9,280.00 | 3.23% | 66,234 |
| Dec 19, 2025 | 8,980.00 | 9,000.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.11% | 15,038 |
| Dec 18, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 20,104 |
| Dec 17, 2025 | 9,000.00 | 9,100.00 | 8,990.00 | 9,000.00 | 9,000.00 | - | 41,520 |
| Dec 16, 2025 | 9,020.00 | 9,190.00 | 8,970.00 | 9,000.00 | 9,000.00 | - | 33,936 |
| Dec 15, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.39% | 46,314 |
| Dec 12, 2025 | 9,340.00 | 9,340.00 | 9,210.00 | 9,220.00 | 9,220.00 | -1.39% | 21,089 |
| Dec 11, 2025 | 9,350.00 | 9,350.00 | 9,280.00 | 9,350.00 | 9,350.00 | - | 29,378 |
| Dec 10, 2025 | 9,400.00 | 9,410.00 | 9,300.00 | 9,350.00 | 9,350.00 | -1.16% | 31,313 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,460.00 | 9,460.00 | -0.42% | 16,299 |
| Dec 8, 2025 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.11% | 22,494 |
| Dec 5, 2025 | 9,530.00 | 9,540.00 | 9,490.00 | 9,510.00 | 9,510.00 | -0.21% | 12,300 |
| Dec 4, 2025 | 9,540.00 | 9,550.00 | 9,520.00 | 9,530.00 | 9,530.00 | 0.11% | 12,676 |
| Dec 3, 2025 | 9,510.00 | 9,550.00 | 9,510.00 | 9,520.00 | 9,520.00 | 0.21% | 26,439 |
| Dec 2, 2025 | 9,520.00 | 9,590.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.11% | 20,320 |
| Dec 1, 2025 | 9,610.00 | 9,620.00 | 9,510.00 | 9,510.00 | 9,510.00 | -1.25% | 25,672 |
| Nov 28, 2025 | 9,650.00 | 9,660.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.21% | 9,850 |
| Nov 27, 2025 | 9,670.00 | 9,670.00 | 9,610.00 | 9,650.00 | 9,650.00 | -0.10% | 18,503 |
| Nov 26, 2025 | 9,660.00 | 9,710.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.41% | 52,699 |
| Nov 25, 2025 | 9,740.00 | 9,740.00 | 9,650.00 | 9,700.00 | 9,700.00 | -0.31% | 19,694 |
| Nov 24, 2025 | 9,790.00 | 9,820.00 | 9,000.00 | 9,730.00 | 9,730.00 | -2.70% | 136,616 |
| Nov 21, 2025 | 10,100.00 | 10,150.00 | 9,970.00 | 10,000.00 | 9,670.00 | -0.99% | 48,018 |
| Nov 20, 2025 | 10,050.00 | 10,150.00 | 10,050.00 | 10,100.00 | 9,766.70 | 1.00% | 332,101 |
| Nov 19, 2025 | 9,830.00 | 10,000.00 | 9,830.00 | 10,000.00 | 9,670.00 | - | 114,310 |
| Nov 18, 2025 | 10,000.00 | 10,050.00 | 9,950.00 | 10,000.00 | 9,670.00 | - | 59,610 |
| Nov 17, 2025 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 9,670.00 | - | 39,165 |
| Nov 14, 2025 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 9,670.00 | - | 48,768 |
| Nov 13, 2025 | 10,050.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,670.00 | -0.50% | 56,427 |
| Nov 12, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,718.35 | - | 38,923 |
| Nov 11, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,718.35 | -0.50% | 103,880 |
| Nov 10, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,766.70 | 1.00% | 22,994 |
| Nov 7, 2025 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 9,670.00 | - | 114,545 |
| Nov 6, 2025 | 9,980.00 | 10,050.00 | 9,980.00 | 10,000.00 | 9,670.00 | - | 30,110 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 9,670.00 | - | 9,500 |
| Nov 4, 2025 | 10,050.00 | 10,050.00 | 9,950.00 | 10,000.00 | 9,670.00 | - | 22,711 |
| Nov 3, 2025 | 10,000.00 | 10,050.00 | 9,990.00 | 10,000.00 | 9,670.00 | - | 34,607 |
| Oct 31, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,670.00 | -0.99% | 40,716 |
| Oct 30, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,766.70 | - | 67,009 |
| Oct 29, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,766.70 | -0.49% | 99,023 |
| Oct 28, 2025 | 10,150.00 | 10,200.00 | 10,150.00 | 10,150.00 | 9,815.05 | -0.49% | 8,200 |
| Oct 27, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,863.40 | 0.49% | 10,705 |
| Oct 24, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,150.00 | 9,815.05 | -0.49% | 16,616 |
| Oct 23, 2025 | 10,300.00 | 10,300.00 | 10,150.00 | 10,200.00 | 9,863.40 | - | 18,836 |
| Oct 22, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,200.00 | 9,863.40 | -0.97% | 6,710 |
| Oct 21, 2025 | 10,300.00 | 10,350.00 | 10,000.00 | 10,300.00 | 9,960.10 | 0.98% | 19,145 |
| Oct 20, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 9,863.40 | -3.77% | 23,606 |
| Oct 17, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,250.20 | 0.95% | 2,873 |
| Oct 16, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,153.50 | 1.45% | 2,000 |
| Oct 15, 2025 | 10,450.00 | 10,550.00 | 10,000.00 | 10,350.00 | 10,008.45 | -1.43% | 21,510 |
| Oct 14, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,153.50 | -1.41% | 19,437 |
| Oct 13, 2025 | 10,600.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,298.55 | 0.47% | 20,876 |
| Oct 10, 2025 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,250.20 | -2.30% | 156,820 |
| Oct 9, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,491.95 | - | 10,100 |