Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 10,950
+50 (0.46%)
At close: Mar 20, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,950.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 2,460,334 |
| Mar 19, 2026 | 10,600.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.35% | 2,338,107 |
| Mar 18, 2026 | 10,400.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 2.90% | 543,132 |
| Mar 17, 2026 | 10,500.00 | 10,650.00 | 10,300.00 | 10,350.00 | 10,350.00 | -2.36% | 499,944 |
| Mar 16, 2026 | 10,900.00 | 10,900.00 | 10,450.00 | 10,600.00 | 10,600.00 | -0.47% | 855,535 |
| Mar 13, 2026 | 9,960.00 | 10,650.00 | 9,960.00 | 10,650.00 | 10,650.00 | 6.61% | 1,248,116 |
| Mar 12, 2026 | 9,910.00 | 10,050.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.10% | 247,373 |
| Mar 11, 2026 | 9,870.00 | 10,050.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1.73% | 258,355 |
| Mar 10, 2026 | 9,850.00 | 10,200.00 | 9,780.00 | 9,830.00 | 9,830.00 | 1.87% | 445,288 |
| Mar 9, 2026 | 10,050.00 | 10,100.00 | 9,600.00 | 9,650.00 | 9,650.00 | -5.39% | 1,099,423 |
| Mar 6, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 432,401 |
| Mar 5, 2026 | 10,400.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 307,423 |
| Mar 4, 2026 | 10,800.00 | 10,850.00 | 10,250.00 | 10,400.00 | 10,400.00 | -1.89% | 936,524 |
| Mar 3, 2026 | 10,550.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 2.91% | 1,054,503 |
| Mar 2, 2026 | 10,050.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | 854,848 |
| Feb 27, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 288,435 |
| Feb 26, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 205,543 |
| Feb 25, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 242,326 |
| Feb 24, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 400,826 |
| Feb 23, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.50% | 475,626 |
| Feb 13, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 101,730 |
| Feb 12, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 137,510 |
| Feb 11, 2026 | 9,990.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.10% | 284,665 |
| Feb 10, 2026 | 10,050.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 199,201 |
| Feb 9, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 123,537 |
| Feb 6, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 296,648 |
| Feb 5, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 213,728 |
| Feb 4, 2026 | 9,970.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.80% | 218,749 |
| Feb 3, 2026 | 9,960.00 | 10,000.00 | 9,950.00 | 9,970.00 | 9,970.00 | - | 210,322 |
| Feb 2, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,970.00 | 9,970.00 | -0.80% | 322,785 |
| Jan 30, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 128,970 |
| Jan 29, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 132,973 |
| Jan 28, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 183,776 |
| Jan 27, 2026 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 1.00% | 178,681 |
| Jan 26, 2026 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 459,240 |
| Jan 23, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.46% | 366,473 |
| Jan 22, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 280,204 |
| Jan 21, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.48% | 364,792 |
| Jan 20, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.47% | 898,508 |
| Jan 19, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 335,983 |
| Jan 16, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.00% | 278,447 |
| Jan 15, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 251,808 |
| Jan 14, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 384,682 |
| Jan 13, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,150.00 | 10,150.00 | 1.91% | 382,356 |
| Jan 12, 2026 | 9,950.00 | 9,980.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.10% | 396,722 |
| Jan 9, 2026 | 9,920.00 | 9,970.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.10% | 151,771 |
| Jan 8, 2026 | 9,860.00 | 9,980.00 | 9,860.00 | 9,960.00 | 9,960.00 | 1.22% | 188,270 |
| Jan 7, 2026 | 9,810.00 | 9,870.00 | 9,790.00 | 9,840.00 | 9,840.00 | 0.10% | 182,604 |
| Jan 6, 2026 | 9,810.00 | 9,840.00 | 9,780.00 | 9,830.00 | 9,830.00 | -0.10% | 146,590 |
| Jan 5, 2026 | 9,850.00 | 9,860.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.20% | 117,746 |