Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam
· Delayed Price · Currency is VND 9,510.00
-20.00 (-0.21%)
At close: Dec 5, 2025
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,491.95 | 0.46% | 21,600 |
| Oct 7, 2025 | 10,800.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,443.60 | - | 4,320 |
| Oct 6, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,443.60 | - | 15,209 |
| Oct 3, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,443.60 | - | 10,410 |
| Oct 2, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,443.60 | -0.92% | 18,901 |
| Oct 1, 2025 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,540.30 | - | 8,005 |
| Sep 30, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,540.30 | - | 11,203 |
| Sep 29, 2025 | 10,900.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,540.30 | - | 4,500 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,540.30 | -0.91% | 15,100 |
| Sep 25, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 10,637.00 | 0.46% | 19,000 |
| Sep 24, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,588.65 | 0.46% | 39,302 |
| Sep 23, 2025 | 11,000.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,540.30 | -0.91% | 43,800 |
| Sep 22, 2025 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,637.00 | -0.45% | 30,104 |
| Sep 19, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 10,685.35 | - | 33,701 |
| Sep 18, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,050.00 | 10,685.35 | -1.34% | 37,698 |
| Sep 17, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 10,830.40 | - | 10,915 |
| Sep 16, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,830.40 | - | 26,504 |
| Sep 15, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,830.40 | 0.45% | 72,100 |
| Sep 12, 2025 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 10,782.05 | -0.45% | 26,611 |
| Sep 11, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,830.40 | - | 31,010 |
| Sep 10, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,830.40 | - | 11,200 |
| Sep 9, 2025 | 11,250.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,830.40 | -1.32% | 11,803 |
| Sep 8, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 10,975.45 | 1.34% | 36,710 |
| Sep 5, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 10,830.40 | -0.88% | 14,408 |
| Sep 4, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,927.10 | 2.73% | 43,218 |
| Sep 3, 2025 | 11,050.00 | 11,100.00 | 10,950.00 | 11,000.00 | 10,637.00 | 0.46% | 36,102 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,588.65 | - | 43,778 |
| Aug 28, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,588.65 | - | 107,973 |
| Aug 27, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,588.65 | -0.90% | 65,353 |
| Aug 26, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,685.35 | - | 113,808 |
| Aug 25, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,685.35 | -0.45% | 94,971 |
| Aug 22, 2025 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,733.70 | -0.89% | 53,075 |
| Aug 21, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,830.40 | - | 94,000 |
| Aug 20, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 10,830.40 | -0.88% | 120,101 |
| Aug 19, 2025 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 10,927.10 | -0.88% | 271,668 |
| Aug 18, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,023.80 | 0.44% | 48,803 |
| Aug 15, 2025 | 11,500.00 | 11,500.00 | 11,250.00 | 11,350.00 | 10,975.45 | -1.30% | 54,206 |
| Aug 14, 2025 | 11,450.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,120.50 | 0.44% | 36,620 |
| Aug 13, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,072.15 | -0.43% | 33,733 |
| Aug 12, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,120.50 | -0.43% | 17,302 |
| Aug 11, 2025 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,168.85 | 0.87% | 18,929 |
| Aug 8, 2025 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 11,072.15 | - | 11,109 |
| Aug 7, 2025 | 11,400.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,072.15 | 0.88% | 35,807 |
| Aug 6, 2025 | 11,400.00 | 11,550.00 | 11,350.00 | 11,350.00 | 10,975.45 | -1.30% | 69,023 |
| Aug 5, 2025 | 11,600.00 | 11,600.00 | 10,750.00 | 11,500.00 | 11,120.50 | -0.43% | 100,215 |
| Aug 4, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,168.85 | -0.43% | 76,033 |
| Aug 1, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,217.20 | -1.28% | 44,500 |
| Jul 31, 2025 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,362.25 | - | 44,200 |
| Jul 30, 2025 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,362.25 | - | 51,500 |
| Jul 29, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,362.25 | -0.42% | 36,132 |
| Jul 28, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,410.60 | 0.43% | 41,501 |
| Jul 25, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,362.25 | -0.42% | 43,061 |
| Jul 24, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,410.60 | -0.42% | 28,807 |
| Jul 23, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,850.00 | 11,458.95 | -0.42% | 23,613 |
| Jul 22, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,507.30 | -0.83% | 9,859 |
| Jul 21, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,604.00 | 0.42% | 14,124 |
| Jul 18, 2025 | 11,900.00 | 11,950.00 | 11,900.00 | 11,950.00 | 11,555.65 | - | 16,782 |
| Jul 17, 2025 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,555.65 | - | 29,083 |