Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 10,050
+50 (0.50%)
At close: Dec 4, 2025
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,000.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 165,537 |
| Dec 3, 2025 | 10,000.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.10% | 175,735 |
| Dec 2, 2025 | 10,000.00 | 10,000.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 249,960 |
| Dec 1, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 237,052 |
| Nov 28, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 148,991 |
| Nov 27, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 83,806 |
| Nov 26, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 225,858 |
| Nov 25, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 201,297 |
| Nov 24, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 132,662 |
| Nov 21, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 295,415 |
| Nov 20, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 134,497 |
| Nov 19, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 337,810 |
| Nov 18, 2025 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -5.16% | 492,791 |
| Nov 17, 2025 | 10,650.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,150.00 | - | 759,056 |
| Nov 14, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,150.00 | 0.95% | 261,847 |
| Nov 13, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,054.69 | - | 230,745 |
| Nov 12, 2025 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,054.69 | 0.48% | 246,245 |
| Nov 11, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,007.04 | 0.96% | 215,067 |
| Nov 10, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,911.74 | -1.42% | 265,201 |
| Nov 7, 2025 | 10,350.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,054.69 | 1.93% | 577,250 |
| Nov 6, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 9,864.08 | - | 172,336 |
| Nov 5, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,864.08 | 0.49% | 231,156 |
| Nov 4, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,300.00 | 9,816.43 | -0.48% | 297,630 |
| Nov 3, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 9,864.08 | 0.49% | 190,890 |
| Oct 31, 2025 | 10,300.00 | 10,350.00 | 10,300.00 | 10,300.00 | 9,816.43 | - | 198,781 |
| Oct 30, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,300.00 | 9,816.43 | - | 202,313 |
| Oct 29, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,816.43 | 1.48% | 247,476 |
| Oct 28, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 9,673.47 | 0.50% | 313,955 |
| Oct 27, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 9,625.82 | -0.98% | 251,671 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,721.13 | - | 235,335 |
| Oct 23, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 9,721.13 | -0.49% | 167,840 |
| Oct 22, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 9,768.78 | 0.49% | 264,115 |
| Oct 21, 2025 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,721.13 | 0.99% | 414,017 |
| Oct 20, 2025 | 10,250.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,625.82 | -1.46% | 665,111 |
| Oct 17, 2025 | 10,350.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,768.78 | -1.91% | 711,603 |
| Oct 16, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,959.39 | 0.48% | 255,010 |
| Oct 15, 2025 | 10,500.00 | 10,550.00 | 10,350.00 | 10,400.00 | 9,911.74 | -0.95% | 297,231 |
| Oct 14, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,007.04 | -0.47% | 471,248 |
| Oct 13, 2025 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,054.69 | -0.94% | 297,542 |
| Oct 10, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 237,652 |
| Oct 9, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 256,094 |
| Oct 8, 2025 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 239,643 |
| Oct 7, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | 0.47% | 230,669 |
| Oct 6, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,102.35 | -0.47% | 199,667 |
| Oct 3, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | -0.47% | 237,236 |
| Oct 2, 2025 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,197.65 | -0.47% | 249,659 |
| Oct 1, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,245.31 | 0.47% | 199,931 |
| Sep 30, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,197.65 | -0.47% | 369,249 |
| Sep 29, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,245.31 | - | 356,289 |
| Sep 26, 2025 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,245.31 | - | 306,286 |