Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 8,780.00
-40.00 (-0.45%)
At close: Sep 23, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,830.00 | 8,830.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.45% | 34,884 |
| Sep 22, 2026 | 8,820.00 | 8,870.00 | 8,770.00 | 8,820.00 | 8,820.00 | - | 44,470 |
| Sep 21, 2026 | 8,840.00 | 8,880.00 | 8,810.00 | 8,820.00 | 8,820.00 | 0.46% | 26,107 |
| Sep 18, 2026 | 8,780.00 | 8,860.00 | 8,770.00 | 8,780.00 | 8,780.00 | - | 46,394 |
| Sep 17, 2026 | 8,710.00 | 8,780.00 | 8,710.00 | 8,780.00 | 8,780.00 | - | 69,218 |
| Sep 16, 2026 | 8,770.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | 0.34% | 40,740 |
| Sep 15, 2026 | 8,770.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.23% | 71,217 |
| Sep 14, 2026 | 8,820.00 | 8,850.00 | 8,740.00 | 8,770.00 | 8,770.00 | -0.79% | 187,411 |
| Sep 11, 2026 | 8,870.00 | 8,870.00 | 8,830.00 | 8,840.00 | 8,840.00 | -0.34% | 66,530 |
| Sep 10, 2026 | 8,880.00 | 8,900.00 | 8,860.00 | 8,870.00 | 8,870.00 | 0.11% | 36,592 |
| Sep 9, 2026 | 8,860.00 | 8,900.00 | 8,850.00 | 8,860.00 | 8,860.00 | -0.23% | 36,486 |
| Sep 8, 2026 | 8,880.00 | 8,880.00 | 8,860.00 | 8,880.00 | 8,880.00 | - | 44,501 |
| Sep 7, 2026 | 8,910.00 | 8,910.00 | 8,870.00 | 8,880.00 | 8,880.00 | -0.34% | 89,060 |
| Sep 4, 2026 | 8,920.00 | 8,920.00 | 8,900.00 | 8,910.00 | 8,910.00 | - | 32,921 |
| Sep 3, 2026 | 8,910.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.11% | 213,854 |
| Aug 28, 2026 | 8,910.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,920.00 | 0.22% | 73,414 |
| Aug 27, 2026 | 8,910.00 | 8,950.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.11% | 64,545 |
| Aug 26, 2026 | 8,940.00 | 8,940.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.34% | 70,457 |
| Aug 25, 2026 | 8,920.00 | 8,950.00 | 8,900.00 | 8,940.00 | 8,940.00 | -0.22% | 138,027 |
| Aug 24, 2026 | 8,990.00 | 8,990.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.33% | 208,811 |
| Aug 21, 2026 | 8,980.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.01% | 116,020 |
| Aug 20, 2026 | 8,900.00 | 8,960.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.11% | 317,769 |
| Aug 19, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | -1.00% | 247,473 |
| Aug 18, 2026 | 9,090.00 | 9,110.00 | 8,910.00 | 9,000.00 | 9,000.00 | -0.99% | 120,617 |
| Aug 17, 2026 | 9,140.00 | 9,150.00 | 8,990.00 | 9,090.00 | 9,090.00 | -0.55% | 109,432 |
| Aug 14, 2026 | 9,040.00 | 9,180.00 | 8,960.00 | 9,140.00 | 9,140.00 | 1.78% | 450,114 |
| Aug 13, 2026 | 8,960.00 | 9,100.00 | 8,960.00 | 8,980.00 | 8,980.00 | 0.22% | 88,921 |
| Aug 12, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.55% | 71,842 |
| Aug 11, 2026 | 8,850.00 | 9,190.00 | 8,850.00 | 9,010.00 | 9,010.00 | 1.69% | 179,422 |
| Aug 10, 2026 | 8,760.00 | 8,930.00 | 8,760.00 | 8,860.00 | 8,860.00 | 0.34% | 167,542 |
| Aug 7, 2026 | 8,850.00 | 8,890.00 | 8,830.00 | 8,830.00 | 8,830.00 | -0.23% | 47,018 |
| Aug 6, 2026 | 8,830.00 | 8,920.00 | 8,820.00 | 8,850.00 | 8,850.00 | 0.23% | 70,621 |
| Aug 5, 2026 | 8,850.00 | 8,900.00 | 8,820.00 | 8,830.00 | 8,830.00 | -0.56% | 116,528 |
| Aug 4, 2026 | 8,900.00 | 8,930.00 | 8,870.00 | 8,880.00 | 8,880.00 | - | 113,617 |
| Aug 3, 2026 | 8,800.00 | 8,920.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.68% | 70,614 |
| Jul 31, 2026 | 8,810.00 | 8,840.00 | 8,810.00 | 8,820.00 | 8,820.00 | -0.23% | 64,850 |
| Jul 30, 2026 | 8,730.00 | 8,840.00 | 8,730.00 | 8,840.00 | 8,840.00 | - | 184,325 |
| Jul 29, 2026 | 8,880.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.45% | 133,655 |
| Jul 28, 2026 | 8,900.00 | 8,900.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.22% | 157,625 |
| Jul 27, 2026 | 9,010.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.22% | 47,735 |
| Jul 24, 2026 | 8,960.00 | 9,080.00 | 8,960.00 | 9,010.00 | 9,010.00 | -0.11% | 105,206 |
| Jul 23, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.22% | 152,929 |
| Jul 22, 2026 | 9,010.00 | 9,090.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.88% | 104,701 |
| Jul 21, 2026 | 9,050.00 | 9,150.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.55% | 109,143 |
| Jul 20, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,130.00 | 0.33% | 243,800 |
| Jul 17, 2026 | 9,030.00 | 9,110.00 | 9,000.00 | 9,100.00 | 9,100.00 | 0.78% | 77,595 |
| Jul 16, 2026 | 9,080.00 | 9,110.00 | 8,950.00 | 9,030.00 | 9,030.00 | -0.11% | 137,179 |
| Jul 15, 2026 | 9,170.00 | 9,180.00 | 9,040.00 | 9,040.00 | 9,040.00 | -1.09% | 65,988 |
| Jul 14, 2026 | 9,150.00 | 9,160.00 | 9,020.00 | 9,140.00 | 9,140.00 | -0.22% | 172,249 |
| Jul 13, 2026 | 9,230.00 | 9,250.00 | 9,150.00 | 9,160.00 | 9,160.00 | -0.87% | 177,569 |