Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 9,480.00
-30.00 (-0.32%)
At close: Jul 3, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9,480.00 | 9,520.00 | 9,470.00 | 9,480.00 | 9,480.00 | -0.32% | 139,757 |
| Jul 2, 2026 | 9,550.00 | 9,570.00 | 9,500.00 | 9,510.00 | 9,510.00 | -0.63% | 229,258 |
| Jul 1, 2026 | 9,600.00 | 9,600.00 | 9,550.00 | 9,570.00 | 9,570.00 | -0.10% | 93,849 |
| Jun 30, 2026 | 9,580.00 | 9,610.00 | 9,580.00 | 9,580.00 | 9,580.00 | - | 60,376 |
| Jun 29, 2026 | 9,620.00 | 9,640.00 | 9,550.00 | 9,580.00 | 9,580.00 | -0.42% | 165,536 |
| Jun 26, 2026 | 9,700.00 | 9,700.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.41% | 62,335 |
| Jun 25, 2026 | 9,630.00 | 9,690.00 | 9,630.00 | 9,660.00 | 9,660.00 | 0.42% | 24,056 |
| Jun 24, 2026 | 9,610.00 | 9,650.00 | 9,610.00 | 9,620.00 | 9,620.00 | -0.10% | 92,715 |
| Jun 23, 2026 | 9,640.00 | 9,650.00 | 9,620.00 | 9,630.00 | 9,630.00 | -0.10% | 88,455 |
| Jun 22, 2026 | 9,700.00 | 9,700.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.31% | 79,139 |
| Jun 19, 2026 | 9,690.00 | 9,700.00 | 9,650.00 | 9,670.00 | 9,670.00 | - | 78,617 |
| Jun 18, 2026 | 9,710.00 | 9,710.00 | 9,650.00 | 9,670.00 | 9,670.00 | -0.21% | 52,900 |
| Jun 17, 2026 | 9,690.00 | 9,700.00 | 9,670.00 | 9,690.00 | 9,690.00 | - | 82,947 |
| Jun 16, 2026 | 9,720.00 | 9,750.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.10% | 69,832 |
| Jun 15, 2026 | 9,700.00 | 9,700.00 | 9,660.00 | 9,700.00 | 9,700.00 | 0.31% | 69,198 |
| Jun 12, 2026 | 9,610.00 | 9,760.00 | 9,610.00 | 9,670.00 | 9,670.00 | -0.21% | 117,507 |
| Jun 11, 2026 | 9,630.00 | 9,690.00 | 9,630.00 | 9,690.00 | 9,690.00 | 0.31% | 30,466 |
| Jun 10, 2026 | 9,630.00 | 9,680.00 | 9,630.00 | 9,660.00 | 9,660.00 | 0.52% | 32,061 |
| Jun 9, 2026 | 9,650.00 | 9,690.00 | 9,600.00 | 9,610.00 | 9,610.00 | -0.52% | 198,754 |
| Jun 8, 2026 | 9,730.00 | 9,730.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.72% | 252,377 |
| Jun 5, 2026 | 9,750.00 | 9,790.00 | 9,680.00 | 9,730.00 | 9,730.00 | -0.10% | 162,196 |
| Jun 4, 2026 | 9,750.00 | 9,820.00 | 9,730.00 | 9,740.00 | 9,740.00 | -0.10% | 102,446 |
| Jun 3, 2026 | 9,810.00 | 9,810.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 140,261 |
| Jun 2, 2026 | 9,770.00 | 9,820.00 | 9,740.00 | 9,800.00 | 9,800.00 | 0.20% | 149,596 |
| Jun 1, 2026 | 9,800.00 | 9,820.00 | 9,770.00 | 9,780.00 | 9,780.00 | -0.31% | 103,359 |
| May 29, 2026 | 9,840.00 | 9,920.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.20% | 139,255 |
| May 28, 2026 | 9,890.00 | 9,920.00 | 9,830.00 | 9,830.00 | 9,830.00 | -0.61% | 148,683 |
| May 27, 2026 | 9,770.00 | 9,920.00 | 9,770.00 | 9,890.00 | 9,890.00 | 1.33% | 214,184 |
| May 26, 2026 | 9,740.00 | 9,820.00 | 9,740.00 | 9,760.00 | 9,760.00 | 0.21% | 93,845 |
| May 25, 2026 | 9,800.00 | 9,850.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.72% | 149,076 |
| May 22, 2026 | 9,700.00 | 9,720.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.31% | 112,927 |
| May 21, 2026 | 9,750.00 | 9,750.00 | 9,670.00 | 9,700.00 | 9,700.00 | - | 154,737 |
| May 20, 2026 | 9,820.00 | 9,820.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.92% | 195,139 |
| May 19, 2026 | 9,800.00 | 9,840.00 | 9,780.00 | 9,790.00 | 9,790.00 | - | 113,198 |
| May 18, 2026 | 9,810.00 | 9,850.00 | 9,760.00 | 9,790.00 | 9,790.00 | -0.20% | 106,673 |
| May 15, 2026 | 9,820.00 | 9,950.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 129,606 |
| May 14, 2026 | 9,770.00 | 9,890.00 | 9,750.00 | 9,800.00 | 9,800.00 | 0.31% | 105,524 |
| May 13, 2026 | 9,720.00 | 9,770.00 | 9,680.00 | 9,770.00 | 9,770.00 | 0.51% | 140,817 |
| May 12, 2026 | 9,750.00 | 9,790.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.31% | 314,089 |
| May 11, 2026 | 9,890.00 | 9,890.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.42% | 250,532 |
| May 8, 2026 | 9,920.00 | 9,950.00 | 9,770.00 | 9,890.00 | 9,890.00 | -0.30% | 433,423 |
| May 7, 2026 | 9,950.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.30% | 237,546 |
| May 6, 2026 | 9,910.00 | 9,990.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.51% | 242,568 |
| May 5, 2026 | 9,900.00 | 9,950.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.20% | 157,561 |
| May 4, 2026 | 9,900.00 | 9,990.00 | 9,900.00 | 9,920.00 | 9,920.00 | 0.20% | 161,335 |
| Apr 29, 2026 | 9,990.00 | 9,990.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.60% | 252,247 |
| Apr 28, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.90% | 128,572 |
| Apr 24, 2026 | 9,910.00 | 10,050.00 | 9,910.00 | 10,050.00 | 10,050.00 | 1.31% | 349,076 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.29% | 743,222 |
| Apr 22, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 212,316 |