Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 10,900
+50 (0.46%)
At close: Sep 12, 2025
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 421,065 |
| Sep 11, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 467,143 |
| Sep 10, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 291,377 |
| Sep 9, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 362,603 |
| Sep 8, 2025 | 10,950.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | -0.91% | 934,778 |
| Sep 5, 2025 | 11,050.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.90% | 609,571 |
| Sep 4, 2025 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 1.38% | 657,313 |
| Sep 3, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 319,604 |
| Aug 29, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 441,940 |
| Aug 28, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 286,740 |
| Aug 27, 2025 | 10,900.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.92% | 528,824 |
| Aug 26, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 891,046 |
| Aug 25, 2025 | 10,850.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,850.00 | 0.46% | 408,623 |
| Aug 22, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 1,388,207 |
| Aug 21, 2025 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 474,836 |
| Aug 20, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 1,201,331 |
| Aug 19, 2025 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | -0.89% | 3,046,629 |
| Aug 18, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.45% | 626,741 |
| Aug 15, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.76% | 1,315,344 |
| Aug 14, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 1,038,078 |
| Aug 13, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 1,439,837 |
| Aug 12, 2025 | 11,200.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.79% | 3,342,575 |
| Aug 11, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.45% | 885,184 |
| Aug 8, 2025 | 11,050.00 | 11,150.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 1,029,978 |
| Aug 7, 2025 | 11,050.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.45% | 1,236,084 |
| Aug 6, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | - | 1,020,228 |
| Aug 5, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | - | 1,265,828 |
| Aug 4, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 951,294 |
| Aug 1, 2025 | 11,000.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.45% | 551,634 |
| Jul 31, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | - | 1,148,768 |
| Jul 30, 2025 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | -0.45% | 791,442 |
| Jul 29, 2025 | 11,250.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.33% | 1,466,778 |
| Jul 28, 2025 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.90% | 1,403,722 |
| Jul 25, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 1,654,107 |
| Jul 24, 2025 | 11,250.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 1,784,774 |
| Jul 23, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 869,094 |
| Jul 22, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 935,890 |
| Jul 21, 2025 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 800,784 |
| Jul 18, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.88% | 887,017 |
| Jul 17, 2025 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.72% | 1,954,811 |
| Jul 16, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 353,084 |
| Jul 15, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | -0.43% | 445,973 |
| Jul 14, 2025 | 11,500.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.31% | 839,511 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.44% | 412,177 |
| Jul 10, 2025 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 565,958 |
| Jul 9, 2025 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 622,169 |
| Jul 8, 2025 | 11,350.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1.32% | 629,610 |
| Jul 7, 2025 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.44% | 612,526 |
| Jul 4, 2025 | 11,300.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 432,350 |
| Jul 3, 2025 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 538,574 |