Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 9,670.00
-30.00 (-0.31%)
At close: May 22, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 295,122 |
| Apr 20, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 575,016 |
| Apr 17, 2026 | 10,250.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 162,653 |
| Apr 16, 2026 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 243,017 |
| Apr 15, 2026 | 10,300.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 455,254 |
| Apr 14, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 458,678 |
| Apr 13, 2026 | 10,150.00 | 10,300.00 | 10,150.00 | 10,300.00 | 10,300.00 | 0.49% | 359,492 |
| Apr 10, 2026 | 10,250.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 610,548 |
| Apr 9, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.97% | 275,744 |
| Apr 8, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.47% | 468,139 |
| Apr 7, 2026 | 10,200.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 299,134 |
| Apr 6, 2026 | 10,250.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.49% | 524,295 |
| Apr 3, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 399,911 |
| Apr 2, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 503,413 |
| Apr 1, 2026 | 10,650.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.42% | 817,959 |
| Mar 31, 2026 | 10,800.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.86% | 871,145 |
| Mar 30, 2026 | 10,750.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | -0.46% | 1,173,888 |
| Mar 27, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.37% | 1,028,783 |
| Mar 26, 2026 | 11,150.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.79% | 611,872 |
| Mar 25, 2026 | 10,650.00 | 11,200.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 2,065,259 |
| Mar 24, 2026 | 10,750.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 0.95% | 1,004,355 |
| Mar 23, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 10,550.00 | -3.65% | 1,117,810 |
| 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 |