Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam
· Delayed Price · Currency is VND 10,050
0.00 (0.00%)
At close: Dec 5, 2025
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,050.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 166,724 |
| Dec 4, 2025 | 10,000.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 165,537 |
| Dec 3, 2025 | 10,000.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.10% | 175,735 |
| Dec 2, 2025 | 10,000.00 | 10,000.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 249,960 |
| Dec 1, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 237,052 |
| Nov 28, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 148,991 |
| Nov 27, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 83,806 |
| Nov 26, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 225,858 |
| Nov 25, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 201,297 |
| Nov 24, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 132,662 |
| Nov 21, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 295,415 |
| Nov 20, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 134,497 |
| Nov 19, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 337,810 |
| Nov 18, 2025 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -5.16% | 492,791 |
| Nov 17, 2025 | 10,650.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,150.00 | - | 759,056 |
| Nov 14, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,150.00 | 0.95% | 261,847 |
| Nov 13, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,054.69 | - | 230,745 |
| Nov 12, 2025 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,054.69 | 0.48% | 246,245 |
| Nov 11, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,007.04 | 0.96% | 215,067 |
| Nov 10, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,911.74 | -1.42% | 265,201 |
| Nov 7, 2025 | 10,350.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,054.69 | 1.93% | 577,250 |
| Nov 6, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 9,864.08 | - | 172,336 |
| Nov 5, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,864.08 | 0.49% | 231,156 |
| Nov 4, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,300.00 | 9,816.43 | -0.48% | 297,630 |
| Nov 3, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 9,864.08 | 0.49% | 190,890 |
| Oct 31, 2025 | 10,300.00 | 10,350.00 | 10,300.00 | 10,300.00 | 9,816.43 | - | 198,781 |
| Oct 30, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,300.00 | 9,816.43 | - | 202,313 |
| Oct 29, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,816.43 | 1.48% | 247,476 |
| Oct 28, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 9,673.47 | 0.50% | 313,955 |
| Oct 27, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 9,625.82 | -0.98% | 251,671 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,721.13 | - | 235,335 |
| Oct 23, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 9,721.13 | -0.49% | 167,840 |
| Oct 22, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 9,768.78 | 0.49% | 264,115 |
| Oct 21, 2025 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,721.13 | 0.99% | 414,017 |
| Oct 20, 2025 | 10,250.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,625.82 | -1.46% | 665,111 |
| Oct 17, 2025 | 10,350.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,768.78 | -1.91% | 711,603 |
| Oct 16, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,959.39 | 0.48% | 255,010 |
| Oct 15, 2025 | 10,500.00 | 10,550.00 | 10,350.00 | 10,400.00 | 9,911.74 | -0.95% | 297,231 |
| Oct 14, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,007.04 | -0.47% | 471,248 |
| Oct 13, 2025 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,054.69 | -0.94% | 297,542 |
| Oct 10, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 237,652 |
| Oct 9, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 256,094 |
| Oct 8, 2025 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,150.00 | - | 239,643 |
| Oct 7, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | 0.47% | 230,669 |
| Oct 6, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,102.35 | -0.47% | 199,667 |
| Oct 3, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,150.00 | -0.47% | 237,236 |
| Oct 2, 2025 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,197.65 | -0.47% | 249,659 |
| Oct 1, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,245.31 | 0.47% | 199,931 |
| Sep 30, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,197.65 | -0.47% | 369,249 |
| Sep 29, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,245.31 | - | 356,289 |
| Sep 26, 2025 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,245.31 | - | 306,286 |
| Sep 25, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,245.31 | - | 206,197 |
| Sep 24, 2025 | 10,750.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,245.31 | - | 272,359 |
| Sep 23, 2025 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,245.31 | -0.46% | 518,291 |
| Sep 22, 2025 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,292.96 | -0.46% | 534,997 |
| Sep 19, 2025 | 10,850.00 | 10,900.00 | 10,850.00 | 10,850.00 | 10,340.61 | -0.46% | 242,165 |
| Sep 18, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,388.26 | - | 503,457 |
| Sep 17, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,388.26 | 0.46% | 230,321 |
| Sep 16, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,340.61 | -0.46% | 380,755 |
| Sep 15, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,388.26 | - | 371,684 |
| Sep 12, 2025 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,388.26 | 0.46% | 421,065 |
| Sep 11, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,340.61 | - | 467,143 |
| Sep 10, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,340.61 | - | 291,377 |
| Sep 9, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,340.61 | - | 362,603 |
| Sep 8, 2025 | 10,950.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,340.61 | -0.91% | 934,778 |
| Sep 5, 2025 | 11,050.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,435.92 | -0.90% | 609,571 |
| Sep 4, 2025 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,531.22 | 1.38% | 657,313 |
| Sep 3, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,388.26 | - | 319,604 |
| Aug 29, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,388.26 | -0.46% | 441,940 |
| Aug 28, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,435.92 | - | 286,740 |
| Aug 27, 2025 | 10,900.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,435.92 | 0.92% | 528,824 |
| Aug 26, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,340.61 | - | 891,046 |
| Aug 25, 2025 | 10,850.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,340.61 | 0.46% | 408,623 |
| Aug 22, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,292.96 | -1.82% | 1,388,207 |
| Aug 21, 2025 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 10,483.57 | - | 474,836 |
| Aug 20, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,483.57 | -0.90% | 1,201,331 |
| Aug 19, 2025 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,578.87 | -0.89% | 3,046,629 |
| Aug 18, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 10,674.18 | 0.45% | 626,741 |
| Aug 15, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 10,626.53 | -1.76% | 1,315,344 |
| Aug 14, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 10,817.14 | -0.44% | 1,038,078 |
| Aug 13, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,864.79 | - | 1,439,837 |
| Aug 12, 2025 | 11,200.00 | 11,700.00 | 11,200.00 | 11,400.00 | 10,864.79 | 1.79% | 3,342,575 |
| Aug 11, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,674.18 | 0.45% | 885,184 |
| Aug 8, 2025 | 11,050.00 | 11,150.00 | 11,050.00 | 11,150.00 | 10,626.53 | 0.90% | 1,029,978 |
| Aug 7, 2025 | 11,050.00 | 11,150.00 | 10,950.00 | 11,050.00 | 10,531.22 | 0.45% | 1,236,084 |
| Aug 6, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 10,483.57 | - | 1,020,228 |
| Aug 5, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,483.57 | - | 1,265,828 |
| Aug 4, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,483.57 | - | 951,294 |
| Aug 1, 2025 | 11,000.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,483.57 | -0.45% | 551,634 |
| Jul 31, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 10,531.22 | - | 1,148,768 |
| Jul 30, 2025 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,531.22 | -0.45% | 791,442 |
| Jul 29, 2025 | 11,250.00 | 11,300.00 | 11,100.00 | 11,100.00 | 10,578.87 | -1.33% | 1,466,778 |
| Jul 28, 2025 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,721.83 | 0.90% | 1,403,722 |
| Jul 25, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 10,626.53 | -0.45% | 1,654,107 |
| Jul 24, 2025 | 11,250.00 | 11,350.00 | 11,150.00 | 11,200.00 | 10,674.18 | - | 1,784,774 |
| Jul 23, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 10,674.18 | - | 869,094 |
| Jul 22, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,674.18 | -0.88% | 935,890 |
| Jul 21, 2025 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 10,769.48 | - | 800,784 |
| Jul 18, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 10,769.48 | -0.88% | 887,017 |
| Jul 17, 2025 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,864.79 | -1.72% | 1,954,811 |