Ba Ria Thermal Power JSC (HOSE:BTP)
Vietnam
· Delayed Price · Currency is VND 8,400.00
+10.00 (0.12%)
At close: Apr 28, 2026
Ba Ria Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 8,000.00 | 8,510.00 | 8,000.00 | 8,510.00 | 8,510.00 | 6.91% | 49,092 |
| Mar 9, 2026 | 8,300.00 | 8,300.00 | 7,960.00 | 7,960.00 | 7,960.00 | -5.24% | 110,186 |
| 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 |