Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam · Delayed Price · Currency is VND 9,010.00
-10.00 (-0.11%)
At close: Jul 24, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,270.00 | 9,340.00 | 9,210.00 | 9,240.00 | 9,240.00 | -0.32% | 78,747 |
| Jul 9, 2026 | 9,250.00 | 9,300.00 | 9,250.00 | 9,270.00 | 9,270.00 | -0.64% | 73,015 |
| Jul 8, 2026 | 9,320.00 | 9,370.00 | 9,240.00 | 9,330.00 | 9,330.00 | -0.43% | 158,724 |
| Jul 7, 2026 | 9,310.00 | 9,400.00 | 9,310.00 | 9,370.00 | 9,370.00 | 0.64% | 47,217 |
| Jul 6, 2026 | 9,450.00 | 9,470.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.79% | 291,878 |
| 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 |