Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Ba Ria Thermal Power Joint Stock Company (BTP.VN)

11,700.00
+50.00
+(0.43%)
At close: April 29 at 2:13:31 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511,700.0011,850.0011,700.0011,700.0011,700.0012,500
Apr 28, 202511,850.0011,850.0011,650.0011,650.0011,650.003,800
Apr 25, 202511,750.0011,750.0011,600.0011,600.0011,600.008,500
Apr 24, 202511,600.0011,900.0011,600.0011,600.0011,600.0017,300
Apr 23, 202511,600.0011,650.0011,400.0011,600.0011,600.0013,500
Apr 22, 202511,800.0011,800.0010,900.0011,100.0011,100.0049,800
Apr 21, 202511,850.0012,000.0011,700.0011,700.0011,700.007,400
Apr 18, 202511,700.0011,900.0011,700.0011,850.0011,850.0011,800
Apr 17, 202511,650.0011,700.0011,500.0011,600.0011,600.009,500
Apr 16, 202511,700.0011,700.0011,500.0011,600.0011,600.005,300
Apr 15, 202511,800.0011,800.0011,600.0011,650.0011,650.0034,900
Apr 14, 202511,800.0011,950.0011,400.0011,800.0011,800.004,400
Apr 11, 202511,900.0011,900.0011,400.0011,800.0011,800.0021,400
Apr 10, 202511,650.0011,650.0011,600.0011,650.0011,650.00132,200
Apr 9, 202510,800.0011,000.0010,750.0010,900.0010,900.0030,900
Apr 8, 202511,600.0011,600.0011,000.0011,000.0011,000.0059,000
Apr 4, 202510,800.0011,800.0010,650.0011,800.0011,800.0054,500
Apr 3, 202512,100.0012,100.0011,300.0011,450.0011,450.0050,000
Apr 2, 202512,250.0012,250.0012,150.0012,150.0012,150.005,700
Apr 1, 202512,200.0012,250.0012,150.0012,150.0012,150.007,900
Mar 31, 202512,300.0012,300.0012,200.0012,200.0012,200.0014,600
Mar 28, 202512,200.0012,250.0012,150.0012,250.0012,250.003,300
Mar 27, 202512,150.0012,250.0012,000.0012,200.0012,200.0015,400
Mar 26, 202512,100.0012,250.0012,100.0012,150.0012,150.001,300
Mar 25, 202512,150.0012,200.0012,100.0012,100.0012,100.0020,800
Mar 24, 202512,200.0012,200.0012,050.0012,150.0012,150.0029,800
Mar 21, 202512,200.0012,200.0012,150.0012,200.0012,200.008,700
Mar 20, 202512,300.0012,300.0012,150.0012,200.0012,200.0014,600
Mar 19, 202512,300.0012,300.0012,250.0012,250.0012,250.004,300
Mar 18, 202512,300.0012,350.0012,200.0012,300.0012,300.006,200
Mar 17, 202512,200.0012,200.0012,200.0012,200.0012,200.001,800
Mar 14, 202512,200.0012,200.0012,100.0012,200.0012,200.009,200
Mar 13, 202512,250.0012,300.0012,150.0012,200.0012,200.0023,700
Mar 12, 202512,250.0012,250.0012,150.0012,200.0012,200.0031,800
Mar 11, 202512,150.0012,250.0012,050.0012,250.0012,250.0018,100
Mar 10, 202512,500.0012,500.0012,200.0012,200.0012,200.0013,900
Mar 7, 202512,350.0012,350.0012,200.0012,300.0012,300.0020,600
Mar 6, 202512,400.0012,400.0012,250.0012,350.0012,350.009,600
Mar 5, 202512,300.0012,400.0012,200.0012,400.0012,400.0017,800
Mar 4, 202512,200.0012,250.0012,200.0012,200.0012,200.008,900
Mar 3, 202512,300.0012,350.0012,200.0012,300.0012,300.0031,700
Feb 28, 202512,250.0012,300.0012,200.0012,250.0012,250.0011,200
Feb 27, 202512,200.0012,350.0012,150.0012,250.0012,250.0025,600
Feb 26, 202512,200.0012,300.0012,100.0012,150.0012,150.0019,800
Feb 25, 202512,200.0012,200.0012,150.0012,200.0012,200.0014,300
Feb 24, 202512,150.0012,200.0012,000.0012,200.0012,200.0020,200
Feb 21, 202512,300.0012,300.0012,150.0012,150.0012,150.0011,800
Feb 20, 202512,400.0012,400.0012,250.0012,250.0012,250.0010,500
Feb 19, 202512,400.0012,400.0012,250.0012,250.0012,250.008,600
Feb 18, 202512,300.0012,400.0012,250.0012,300.0012,300.0028,800
Feb 17, 202512,400.0012,400.0012,200.0012,300.0012,300.0014,000
Feb 14, 202512,000.0012,650.0012,000.0012,300.0012,300.0046,800
Feb 13, 202511,900.0011,950.0011,850.0011,950.0011,950.0014,700
Feb 12, 202511,850.0011,950.0011,800.0011,900.0011,900.005,700
Feb 11, 202511,900.0011,900.0011,800.0011,900.0011,900.006,700
Feb 10, 202511,950.0011,950.0011,800.0011,850.0011,850.0021,600
Feb 7, 202511,950.0011,950.0011,900.0011,900.0011,900.002,700
Feb 6, 202512,000.0012,000.0011,850.0011,850.0011,850.0017,000
Feb 5, 202512,000.0012,050.0011,950.0012,000.0012,000.0017,200
Feb 4, 202511,900.0012,000.0011,600.0011,950.0011,950.0015,800
Feb 3, 202512,000.0012,000.0011,800.0011,850.0011,850.0010,700
Jan 24, 202511,850.0012,000.0011,850.0011,900.0011,900.003,900
Jan 23, 202511,900.0011,900.0011,800.0011,900.0011,900.008,300
Jan 22, 202511,950.0011,950.0011,900.0011,900.0011,900.002,300
Jan 21, 202511,950.0012,000.0011,900.0012,000.0012,000.0019,200
Jan 20, 202511,900.0012,000.0011,900.0011,950.0011,950.002,700
Jan 17, 202511,900.0011,900.0011,850.0011,900.0011,900.003,100
Jan 16, 202512,000.0012,000.0011,800.0011,850.0011,850.003,800
Jan 15, 202511,800.0011,950.0011,800.0011,950.0011,950.0010,300
Jan 14, 202512,000.0012,000.0011,650.0012,000.0012,000.004,400
Jan 13, 202511,900.0012,000.0011,900.0012,000.0012,000.0020,900
Jan 10, 202511,900.0012,000.0011,900.0011,900.0011,900.001,100
Jan 9, 202512,050.0012,050.0011,800.0012,000.0012,000.006,600
Jan 8, 202511,800.0011,850.0011,700.0011,850.0011,850.008,100
Jan 7, 202511,950.0011,950.0011,600.0011,800.0011,800.0022,100
Jan 6, 202512,000.0012,200.0011,950.0012,000.0012,000.006,500
Jan 3, 202512,000.0012,000.0011,950.0012,000.0012,000.005,000
Jan 2, 202512,050.0012,050.0011,950.0012,000.0012,000.007,000
Dec 31, 202412,000.0012,050.0012,000.0012,000.0012,000.002,500
Dec 30, 202412,000.0012,000.0011,950.0012,000.0012,000.007,000
Dec 27, 202411,850.0012,000.0011,850.0012,000.0012,000.003,300
Dec 26, 202412,000.0012,000.0011,800.0011,900.0011,900.002,800
Dec 25, 202412,000.0012,000.0011,800.0012,000.0012,000.0011,900
Dec 24, 202412,150.0012,150.0011,700.0012,000.0012,000.0015,800
Dec 23, 202411,950.0012,050.0011,950.0012,000.0012,000.009,300
Dec 20, 202411,900.0011,950.0011,800.0011,950.0011,950.009,100
Dec 19, 202411,400.0011,950.0011,400.0011,900.0011,900.0011,800
Dec 18, 202411,850.0011,950.0011,850.0011,950.0011,950.0014,700
Dec 17, 202411,800.0011,850.0011,800.0011,850.0011,850.0012,900
Dec 16, 202411,700.0011,750.0011,700.0011,700.0011,700.004,500
Dec 13, 202411,700.0011,750.0011,650.0011,650.0011,650.0010,000
Dec 12, 202411,650.0011,700.0011,500.0011,600.0011,600.0023,200
Dec 11, 202411,700.0011,700.0011,550.0011,650.0011,650.0012,700
Dec 10, 202411,600.0011,700.0011,500.0011,700.0011,700.0010,000
Dec 9, 202411,800.0011,800.0011,500.0011,650.0011,650.008,700
Dec 6, 202411,500.0011,650.0011,500.0011,550.0011,550.005,600
Dec 5, 202411,400.0011,600.0011,250.0011,500.0011,500.0010,000
Dec 4, 202411,400.0011,450.0011,350.0011,450.0011,450.008,800
Dec 3, 202411,500.0011,500.0011,350.0011,400.0011,400.0018,300
Dec 2, 202411,250.0011,450.0011,250.0011,350.0011,350.0014,000
Nov 29, 202411,150.0011,600.0011,150.0011,250.0011,250.0032,700
Nov 28, 202411,100.0011,200.0011,100.0011,150.0011,150.0010,900
Nov 27, 202411,450.0011,450.0011,000.0011,150.0011,150.0013,300
Nov 26, 202411,100.0011,150.0011,050.0011,050.0011,050.0018,800
Nov 25, 202411,400.0011,400.0010,800.0011,150.0011,150.00190,800
Nov 22, 202411,750.0011,750.0011,400.0011,400.0011,400.0083,600
Nov 21, 202411,800.0011,800.0011,700.0011,700.0011,700.0024,200
Nov 20, 202411,850.0011,850.0011,800.0011,800.0011,800.0020,000
Nov 19, 202412,000.0012,000.0011,650.0011,950.0011,950.0046,700
Nov 18, 202412,100.0012,150.0011,800.0012,050.0012,050.0017,200
Nov 15, 202412,150.0012,150.0012,050.0012,100.0012,100.006,000
Nov 14, 202412,200.0012,200.0012,150.0012,150.0012,150.007,800
Nov 13, 202412,200.0012,250.0012,150.0012,200.0012,200.0016,200
Nov 12, 202412,200.0012,350.0012,000.0012,200.0012,200.0059,000
Nov 11, 202412,200.0012,300.0012,200.0012,200.0012,200.0018,800
Nov 8, 202412,300.0012,300.0012,100.0012,200.0012,200.0015,300
Nov 7, 202412,250.0012,400.0012,100.0012,300.0012,300.0031,800
Nov 6, 202412,250.0012,350.0012,150.0012,250.0012,250.0021,900
Nov 4, 202412,250.0012,450.0012,150.0012,350.0012,350.0049,100
Nov 1, 202412,300.0012,350.0012,250.0012,300.0012,300.0018,100
Oct 31, 202412,300.0012,300.0012,300.0012,300.0012,300.0014,100
Oct 29, 202412,400.0012,400.0012,250.0012,300.0012,300.0021,900
Oct 28, 202412,350.0012,400.0012,250.0012,300.0012,300.0021,200
Oct 25, 202412,300.0012,400.0012,300.0012,300.0012,300.0078,200
Oct 24, 202412,650.0012,650.0012,300.0012,300.0012,300.0048,300
Oct 23, 202412,550.0012,700.0012,450.0012,450.0012,450.0025,900
Oct 22, 202412,700.0012,750.0012,600.0012,600.0012,600.007,700
Oct 21, 202412,750.0012,800.0012,750.0012,750.0012,750.006,100
Oct 18, 202412,800.0012,850.0012,750.0012,750.0012,750.007,900
Oct 17, 202412,750.0012,800.0012,700.0012,800.0012,800.0016,000
Oct 16, 202412,800.0012,900.0012,600.0012,750.0012,750.0025,700
Oct 15, 202412,900.0012,950.0012,700.0012,700.0012,700.0024,100
Oct 14, 202412,850.0013,000.0012,800.0012,850.0012,850.0015,200
Oct 11, 202412,750.0012,950.0012,700.0012,850.0012,850.0014,400
Oct 10, 202412,900.0012,950.0012,700.0012,700.0012,700.0012,300
Oct 9, 202412,700.0013,000.0012,700.0012,950.0012,950.0010,700
Oct 8, 202413,100.0013,100.0012,800.0013,000.0013,000.0026,100
Oct 7, 2024 145 Dividend
Oct 7, 202413,050.0013,050.0012,850.0013,000.0013,000.0028,600
Oct 4, 202413,000.0013,300.0013,000.0013,000.0012,855.0034,700
Oct 3, 202413,100.0013,200.0013,000.0013,150.0013,003.3374,400
Oct 2, 202413,050.0013,100.0013,000.0013,100.0012,953.886,700
Oct 1, 202413,000.0013,250.0013,000.0013,150.0013,003.3338,300
Sep 30, 202413,150.0013,250.0013,000.0013,000.0012,855.0012,300
Sep 27, 202413,250.0013,350.0013,000.0013,150.0013,003.3311,300
Sep 26, 202413,200.0013,300.0012,950.0012,950.0012,805.5624,300
Sep 25, 202413,200.0013,200.0013,000.0013,000.0012,855.006,000
Sep 24, 202413,050.0013,050.0013,050.0013,050.0012,904.442,500
Sep 23, 202412,900.0013,100.0012,800.0013,000.0012,855.0012,900
Sep 20, 202412,950.0012,950.0012,750.0012,950.0012,805.569,600
Sep 19, 202412,900.0012,950.0012,800.0012,950.0012,805.569,900
Sep 18, 202412,950.0012,950.0012,750.0012,800.0012,657.239,700
Sep 17, 202412,900.0012,950.0012,850.0012,950.0012,805.5610,800
Sep 16, 202412,150.0012,900.0012,150.0012,900.0012,756.1244,500
Sep 13, 202412,950.0012,950.0012,900.0012,950.0012,805.561,800
Sep 12, 202412,900.0012,900.0012,900.0012,900.0012,756.12500
Sep 11, 202412,950.0012,950.0012,800.0012,850.0012,706.675,000
Sep 10, 202412,800.0012,850.0012,800.0012,800.0012,657.232,700
Sep 9, 202412,900.0012,950.0012,750.0012,800.0012,657.236,400
Sep 6, 202412,900.0012,900.0012,750.0012,750.0012,607.7910,500
Sep 5, 202412,900.0013,000.0012,900.0012,900.0012,756.122,000
Sep 4, 202412,850.0012,900.0012,800.0012,850.0012,706.678,400
Aug 30, 202412,900.0012,900.0012,850.0012,900.0012,756.124,800
Aug 29, 202413,000.0013,000.0012,800.0012,850.0012,706.671,400
Aug 28, 202412,900.0012,900.0012,800.0012,800.0012,657.2315,700
Aug 26, 202413,000.0013,050.0012,850.0012,850.0012,706.6710,000
Aug 23, 202413,050.0013,050.0012,900.0012,900.0012,756.124,400
Aug 22, 202413,000.0013,000.0012,850.0012,950.0012,805.566,700
Aug 21, 202412,950.0012,950.0012,900.0012,950.0012,805.563,400
Aug 20, 202412,700.0012,950.0012,700.0012,950.0012,805.5613,900
Aug 19, 202412,750.0012,900.0012,700.0012,800.0012,657.2313,500
Aug 16, 202412,600.0012,750.0012,600.0012,750.0012,607.7917,600
Aug 15, 202412,600.0012,650.0012,550.0012,600.0012,459.4620,100
Aug 14, 202412,800.0012,800.0012,600.0012,650.0012,508.9034,700
Aug 13, 202412,800.0012,850.0012,750.0012,800.0012,657.2312,100
Aug 12, 202412,800.0012,850.0012,700.0012,850.0012,706.677,100
Aug 9, 202412,800.0012,800.0012,650.0012,800.0012,657.238,500
Aug 8, 202412,800.0012,800.0012,600.0012,700.0012,558.358,100
Aug 7, 202412,650.0012,850.0012,650.0012,750.0012,607.797,700
Aug 6, 202412,600.0012,700.0012,500.0012,650.0012,508.9041,200
Aug 5, 202413,100.0013,100.0012,600.0012,600.0012,459.4625,100
Aug 2, 202413,000.0013,050.0012,950.0013,050.0012,904.4416,000
Aug 1, 202413,200.0013,250.0013,000.0013,050.0012,904.4420,800
Jul 31, 202413,200.0013,200.0013,100.0013,150.0013,003.3323,000
Jul 30, 202413,100.0013,200.0013,050.0013,050.0012,904.4414,600
Jul 29, 202413,150.0013,200.0013,100.0013,150.0013,003.334,000
Jul 26, 202413,250.0013,250.0013,100.0013,150.0013,003.3334,600
Jul 25, 202413,100.0013,150.0013,100.0013,150.0013,003.336,100
Jul 24, 202413,150.0013,150.0012,950.0013,150.0013,003.3327,300
Jul 23, 202413,450.0013,450.0013,100.0013,150.0013,003.3315,200
Jul 22, 202413,500.0013,500.0013,050.0013,150.0013,003.3337,600
Jul 19, 202413,700.0013,700.0013,300.0013,500.0013,349.4298,400
Jul 18, 202413,800.0013,800.0013,650.0013,750.0013,596.6337,000
Jul 17, 202413,850.0013,850.0013,750.0013,750.0013,596.6385,600
Jul 16, 202413,850.0013,900.0013,850.0013,850.0013,695.5229,700
Jul 15, 202413,900.0013,900.0013,750.0013,850.0013,695.5236,200
Jul 12, 202413,850.0013,900.0013,800.0013,900.0013,744.9628,200
Jul 11, 202413,850.0013,900.0013,800.0013,850.0013,695.5240,700
Jul 10, 202413,900.0013,900.0013,850.0013,850.0013,695.5219,600
Jul 9, 202413,850.0013,900.0013,800.0013,850.0013,695.5242,000
Jul 8, 202413,850.0013,900.0013,800.0013,850.0013,695.5225,500
Jul 5, 202413,900.0013,900.0013,800.0013,850.0013,695.5227,700
Jul 4, 202413,850.0013,900.0013,800.0013,850.0013,695.5241,900
Jul 3, 202414,100.0014,100.0013,800.0013,850.0013,695.5217,200
Jul 2, 202413,850.0013,950.0013,850.0013,950.0013,794.404,300
Jul 1, 202413,950.0013,950.0013,800.0013,850.0013,695.5226,600
Jun 28, 202413,900.0013,950.0013,800.0013,850.0013,695.5245,200
Jun 27, 202413,900.0014,050.0013,850.0013,900.0013,744.9616,700
Jun 26, 202414,100.0014,100.0013,800.0013,900.0013,744.96116,000
Jun 25, 202414,250.0014,250.0014,000.0014,100.0013,942.7328,700
Jun 24, 202414,100.0014,300.0014,050.0014,200.0014,041.62234,700
Jun 21, 202414,050.0014,050.0013,900.0014,000.0013,843.8539,300
Jun 20, 202413,900.0014,100.0013,800.0014,000.0013,843.8529,200
Jun 19, 202413,950.0014,050.0013,900.0013,900.0013,744.9636,600
Jun 18, 202413,900.0014,000.0013,800.0013,950.0013,794.4074,700
Jun 17, 202413,950.0014,000.0013,850.0013,900.0013,744.9665,300
Jun 14, 202414,100.0014,150.0014,000.0014,000.0013,843.8576,800
Jun 13, 202414,150.0014,200.0014,100.0014,150.0013,992.1727,800
Jun 12, 202414,100.0014,150.0014,000.0014,150.0013,992.1760,500
Jun 11, 202414,050.0014,150.0014,050.0014,100.0013,942.7398,700
Jun 10, 202414,100.0014,150.0014,000.0014,050.0013,893.2939,200
Jun 7, 202413,950.0014,150.0013,950.0014,100.0013,942.7363,700
Jun 6, 202414,400.0014,400.0014,000.0014,000.0013,843.8538,000
Jun 5, 202414,400.0014,450.0014,100.0014,250.0014,091.0641,200
Jun 4, 202414,100.0014,600.0014,050.0014,350.0014,189.9494,900
Jun 3, 202414,000.0014,100.0013,950.0014,100.0013,942.73153,200
May 31, 202413,900.0014,050.0013,900.0014,000.0013,843.8570,900
May 30, 202413,900.0013,950.0013,800.0013,900.0013,744.9680,300
May 29, 202414,100.0014,100.0013,900.0013,900.0013,744.9623,200
May 28, 202414,000.0014,100.0013,950.0014,050.0013,893.2922,100
May 27, 202413,850.0014,000.0013,850.0014,000.0013,843.8533,600
May 24, 202414,050.0014,100.0013,900.0014,000.0013,843.8522,200
May 23, 202413,800.0014,050.0013,800.0014,050.0013,893.2949,800
May 22, 202414,000.0014,000.0013,800.0013,950.0013,794.4032,400
May 21, 202414,100.0014,100.0013,950.0014,000.0013,843.8569,000
May 20, 202414,150.0014,150.0013,900.0013,950.0013,794.4066,100
May 17, 202413,950.0014,000.0013,900.0014,000.0013,843.8550,400
May 16, 202413,900.0014,100.0013,900.0013,950.0013,794.4030,900
May 15, 202414,000.0014,050.0013,800.0013,900.0013,744.9690,000
May 14, 202414,200.0014,200.0013,850.0014,000.0013,843.8541,400
May 13, 202414,100.0014,200.0014,000.0014,100.0013,942.7327,100
May 10, 202414,150.0014,150.0014,050.0014,050.0013,893.2938,500
May 9, 202414,200.0014,300.0014,150.0014,150.0013,992.1713,700
May 8, 202414,350.0014,350.0014,100.0014,200.0014,041.62108,000
May 7, 202414,700.0014,700.0014,050.0014,100.0013,942.7386,400
May 6, 202414,900.0014,900.0014,300.0014,700.0014,536.0462,500
May 3, 202415,600.0015,600.0014,800.0014,900.0014,733.8134,800
May 2, 202414,000.0014,900.0013,950.0014,900.0014,733.81126,100

Related Tickers

CHP.VN Central Hydropower Joint Stock Company
34,850.00
+1.31%
 
CASABLANCA.SN Energía de Casablanca S.A.
1,300.00
+23.75%
 
COCE3.SA Companhia Energética do Ceará - COELCE
25.00
+5.72%
 
GEPA3.SA Rio Paranapanema Energia S.A.
32.13
+14.42%
 
AFLT3.SA Afluente Transmissão de Energia Elétrica S.A.
7.20
+10.09%
 
ECEA.F Societatea Energetica Electrica S.A.
10.20
0.00%
 
PWD1.F Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
25.80
-6.52%
 
CHH0.MU CK Infrastructure Holdings Limited
28.80
0.00%
 
DRL.VN Hydro Power Joint Stock Company - Power No. 3
56,000.00
+0.18%
 
REDE3.SA Rede Energia Participações S.A.
6.53
+0.15%