Pha Lai Thermal Power JSC (HOSE:PPC)
Vietnam
· Delayed Price · Currency is VND 10,250
-150 (-1.44%)
At close: Mar 5, 2026
Pha Lai Thermal Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 432,401 |
| Mar 5, 2026 | 10,400.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 307,423 |
| Mar 4, 2026 | 10,800.00 | 10,850.00 | 10,250.00 | 10,400.00 | 10,400.00 | -1.89% | 936,524 |
| Mar 3, 2026 | 10,550.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 2.91% | 1,054,503 |
| Mar 2, 2026 | 10,050.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | 854,848 |
| Feb 27, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 288,435 |
| Feb 26, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 205,543 |
| Feb 25, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 242,326 |
| Feb 24, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 400,826 |
| Feb 23, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.50% | 475,626 |
| Feb 13, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 101,730 |
| Feb 12, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 137,510 |
| Feb 11, 2026 | 9,990.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.10% | 284,665 |
| Feb 10, 2026 | 10,050.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 199,201 |
| Feb 9, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 123,537 |
| Feb 6, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 296,648 |
| Feb 5, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 213,728 |
| Feb 4, 2026 | 9,970.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.80% | 218,749 |
| Feb 3, 2026 | 9,960.00 | 10,000.00 | 9,950.00 | 9,970.00 | 9,970.00 | - | 210,322 |
| Feb 2, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,970.00 | 9,970.00 | -0.80% | 322,785 |
| Jan 30, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 128,970 |
| Jan 29, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 132,973 |
| Jan 28, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 183,776 |
| Jan 27, 2026 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 1.00% | 178,681 |
| Jan 26, 2026 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 459,240 |
| Jan 23, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.46% | 366,473 |
| Jan 22, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 280,204 |
| Jan 21, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.48% | 364,792 |
| Jan 20, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.47% | 898,508 |
| Jan 19, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 335,983 |
| Jan 16, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.00% | 278,447 |
| Jan 15, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 251,808 |
| Jan 14, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 384,682 |
| Jan 13, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,150.00 | 10,150.00 | 1.91% | 382,356 |
| Jan 12, 2026 | 9,950.00 | 9,980.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.10% | 396,722 |
| Jan 9, 2026 | 9,920.00 | 9,970.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.10% | 151,771 |
| Jan 8, 2026 | 9,860.00 | 9,980.00 | 9,860.00 | 9,960.00 | 9,960.00 | 1.22% | 188,270 |
| Jan 7, 2026 | 9,810.00 | 9,870.00 | 9,790.00 | 9,840.00 | 9,840.00 | 0.10% | 182,604 |
| Jan 6, 2026 | 9,810.00 | 9,840.00 | 9,780.00 | 9,830.00 | 9,830.00 | -0.10% | 146,590 |
| Jan 5, 2026 | 9,850.00 | 9,860.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.20% | 117,746 |
| Dec 31, 2025 | 9,890.00 | 9,900.00 | 9,830.00 | 9,860.00 | 9,860.00 | -0.30% | 130,741 |
| Dec 30, 2025 | 9,900.00 | 9,920.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.10% | 69,552 |
| Dec 29, 2025 | 9,820.00 | 9,900.00 | 9,820.00 | 9,900.00 | 9,900.00 | 0.81% | 80,075 |
| Dec 26, 2025 | 9,860.00 | 9,910.00 | 9,770.00 | 9,820.00 | 9,820.00 | -1.01% | 415,292 |
| Dec 25, 2025 | 9,910.00 | 9,940.00 | 9,850.00 | 9,920.00 | 9,920.00 | - | 72,233 |
| Dec 24, 2025 | 9,900.00 | 9,950.00 | 9,870.00 | 9,920.00 | 9,920.00 | -0.30% | 160,713 |
| Dec 23, 2025 | 10,000.00 | 10,050.00 | 9,920.00 | 9,950.00 | 9,950.00 | -0.30% | 149,665 |
| Dec 22, 2025 | 9,850.00 | 10,150.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1.42% | 144,296 |
| Dec 19, 2025 | 9,820.00 | 9,850.00 | 9,810.00 | 9,840.00 | 9,840.00 | -0.10% | 77,428 |
| Dec 18, 2025 | 9,830.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | - | 175,533 |
| Dec 17, 2025 | 9,860.00 | 9,900.00 | 9,830.00 | 9,850.00 | 9,850.00 | -0.10% | 64,718 |
| Dec 16, 2025 | 9,850.00 | 9,890.00 | 9,830.00 | 9,860.00 | 9,860.00 | 0.10% | 117,543 |
| Dec 15, 2025 | 9,850.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | 126,834 |
| Dec 12, 2025 | 9,970.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.60% | 144,124 |
| Dec 11, 2025 | 9,990.00 | 9,990.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.30% | 77,410 |
| Dec 10, 2025 | 10,000.00 | 10,000.00 | 9,960.00 | 9,990.00 | 9,990.00 | -0.10% | 178,194 |
| Dec 9, 2025 | 9,940.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.20% | 282,176 |
| Dec 8, 2025 | 10,000.00 | 10,050.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.70% | 262,025 |
| 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 |