Pha Lai Thermal Power JSC (PPC)

PPC
🏛️ Vietnam →
10,700.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 11,300.00 11,300.00 11,150.00 11,150.00 0.2M
2024-12-30 11,250.00 11,300.00 11,200.00 11,200.00 0.1M
2024-12-27 11,300.00 11,400.00 11,250.00 11,250.00 0.2M
2024-12-26 11,350.00 11,350.00 11,250.00 11,300.00 0.1M
2024-12-25 11,200.00 11,400.00 11,200.00 11,250.00 0.2M
2024-12-24 11,200.00 11,200.00 11,150.00 11,200.00 0.1M
2024-12-23 11,150.00 11,199.10 11,100.90 11,150.00 0.2M
2024-12-20 11,150.00 11,199.10 11,100.90 11,150.00 0.2M
2024-12-19 11,150.00 11,199.10 11,100.90 11,150.00 0.2M
2024-12-18 11,100.90 11,248.20 11,100.90 11,199.10 0.3M
2024-12-17 11,150.00 11,199.10 11,150.00 11,150.00 0.2M
2024-12-16 11,199.10 11,297.40 11,150.00 11,150.00 0.1M
2024-12-13 11,297.40 11,444.70 11,199.10 11,199.10 0.1M
2024-12-12 11,395.60 11,395.60 11,199.10 11,199.10 0.2M
2024-12-11 11,395.60 11,395.60 11,297.40 11,297.40 0.2M
2024-12-10 11,248.20 11,395.60 11,248.20 11,297.40 0.4M
2024-12-09 11,248.20 11,248.20 11,150.00 11,199.10 0.2M
2024-12-06 11,051.80 11,248.20 11,051.80 11,248.20 0.4M
2024-12-05 11,002.60 11,100.90 10,953.50 11,051.80 0.2M
2024-12-04 10,855.30 11,150.00 10,855.30 11,051.80 0.4M
2024-12-03 10,855.30 10,953.50 10,806.20 10,855.30 0.2M
2024-12-02 10,904.40 11,002.60 10,855.30 10,855.30 0.2M
2024-11-29 10,904.40 10,953.50 10,904.40 10,904.40 0.1M
2024-11-28 10,953.50 11,002.60 10,707.90 10,855.30 0.4M
2024-11-27 10,953.50 11,051.80 10,953.50 10,953.50 0.2M
2024-11-26 11,002.60 11,051.80 10,953.50 11,002.60 0.2M
2024-11-25 10,855.30 11,051.80 10,855.30 11,002.60 0.3M
2024-11-22 10,953.50 11,051.80 10,855.30 10,855.30 0.2M
2024-11-21 10,904.40 11,002.60 10,904.40 10,953.50 0.2M
2024-11-20 11,100.90 11,100.90 10,904.40 10,904.40 0.1M
2024-11-19 10,953.50 11,051.80 10,855.30 10,904.40 0.3M
2024-11-18 10,855.30 11,002.60 10,855.30 10,953.50 0.2M
2024-11-15 11,002.60 11,150.00 10,953.50 11,002.60 0.2M
2024-11-14 11,199.10 11,248.20 11,100.90 11,100.90 0.2M
2024-11-13 11,346.50 11,346.50 11,199.10 11,199.10 0.2M
2024-11-12 11,297.40 11,493.80 11,297.40 11,346.50 0.2M
2024-11-11 11,346.50 11,543.00 11,297.40 11,297.40 0.3M
2024-11-08 11,395.60 11,493.80 11,346.50 11,346.50 0.1M
2024-11-07 11,543.00 11,543.00 11,346.50 11,395.60 0.2M
2024-11-06 11,543.00 11,592.10 11,395.60 11,543.00 0.2M
2024-11-05 11,592.10 11,788.50 11,543.00 11,543.00 0.3M
2024-11-04 11,476.70 11,616.60 11,476.70 11,616.60 0.2M
2024-11-01 11,476.70 11,523.30 11,430.00 11,476.70 0.3M
2024-10-31 11,476.70 11,523.30 11,430.00 11,476.70 0.2M
2024-10-30 11,570.00 11,570.00 11,430.00 11,476.70 0.2M
2024-10-29 11,523.30 11,616.60 11,430.00 11,523.30 0.2M
2024-10-28 11,523.30 11,523.30 11,383.40 11,383.40 0.4M
2024-10-25 11,570.00 11,616.60 11,476.70 11,476.70 0.2M
2024-10-24 11,476.70 11,616.60 11,476.70 11,570.00 0.3M
2024-10-23 11,570.00 11,570.00 11,430.00 11,476.70 0.3M
2024-10-22 11,663.30 11,663.30 11,476.70 11,570.00 0.5M
2024-10-21 11,709.90 11,756.60 11,616.60 11,616.60 0.4M
2024-10-18 11,896.50 11,943.20 11,756.60 11,803.20 0.2M
2024-10-17 11,756.60 11,989.90 11,756.60 11,896.50 0.1M
2024-10-16 12,083.20 12,083.20 11,803.20 11,849.90 0.2M
2024-10-15 12,083.20 12,129.80 11,943.20 11,943.20 0.2M
2024-10-14 11,989.90 12,129.80 11,943.20 12,036.50 0.3M
2024-10-11 11,849.90 12,223.10 11,803.20 11,989.90 0.8M
2024-10-10 11,803.20 11,803.20 11,709.90 11,709.90 0.2M
2024-10-09 11,476.70 11,756.60 11,476.70 11,709.90 0.2M
2024-10-08 11,570.00 11,570.00 11,336.70 11,430.00 0.4M
2024-10-07 11,616.60 11,616.60 11,476.70 11,476.70 0.1M
2024-10-04 11,570.00 11,663.30 11,523.30 11,523.30 0.1M
2024-10-03 11,709.90 11,756.60 11,570.00 11,570.00 0.2M
2024-10-02 11,709.90 11,756.60 11,616.60 11,709.90 0.1M
2024-10-01 11,523.30 11,756.60 11,523.30 11,756.60 0.3M
2024-09-30 11,616.60 11,616.60 11,523.30 11,523.30 0.2M
2024-09-27 11,616.60 11,803.20 11,570.00 11,616.60 0.2M
2024-09-26 11,709.90 11,709.90 11,616.60 11,616.60 0.2M
2024-09-25 11,476.70 11,756.60 11,476.70 11,709.90 0.4M
2024-09-24 11,476.70 11,570.00 11,430.00 11,476.70 0.2M
2024-09-23 11,430.00 11,476.70 11,383.40 11,476.70 0.2M
2024-09-20 11,523.30 11,570.00 11,430.00 11,476.70 0.3M
2024-09-19 11,523.30 11,616.60 11,476.70 11,476.70 0.1M
2024-09-18 11,616.60 11,616.60 11,523.30 11,523.30 0.1M
2024-09-17 11,476.70 11,570.00 11,430.00 11,570.00 0.1M
2024-09-16 11,476.70 11,523.30 11,430.00 11,430.00 0.2M
2024-09-13 11,476.70 11,523.30 11,383.40 11,476.70 0.1M
2024-09-12 11,616.60 11,709.90 11,430.00 11,476.70 0.3M
2024-09-11 11,709.90 11,709.90 11,476.70 11,523.30 0.2M
2024-09-10 11,709.90 11,896.50 11,663.30 11,663.30 0.2M
2024-09-09 11,756.60 11,849.90 11,709.90 11,709.90 0.2M
2024-09-06 11,943.20 11,943.20 11,756.60 11,803.20 0.2M
2024-09-05 11,943.20 12,036.50 11,943.20 11,943.20 0.2M
2024-09-04 12,036.50 12,083.20 11,896.50 11,943.20 0.3M
2024-08-30 12,129.80 12,176.50 11,989.90 12,036.50 0.3M
2024-08-29 12,129.80 12,176.50 12,083.20 12,129.80 0.2M
2024-08-28 12,129.80 12,269.80 12,129.80 12,176.50 0.2M
2024-08-27 12,269.80 12,269.80 12,129.80 12,129.80 0.3M
2024-08-26 12,363.10 12,363.10 12,223.10 12,223.10 0.4M
2024-08-23 12,456.40 12,549.70 12,363.10 12,363.10 0.3M
2024-08-22 12,643.00 12,689.70 12,409.70 12,456.40 0.2M
2024-08-21 12,363.10 12,829.60 12,363.10 12,503.00 0.2M
2024-08-20 12,363.10 12,456.40 12,316.40 12,363.10 0.2M
2024-08-19 12,269.80 12,409.70 12,269.80 12,363.10 0.4M
2024-08-16 12,363.10 12,596.30 12,316.40 12,549.70 0.5M
2024-08-15 12,456.40 12,503.00 12,363.10 12,363.10 0.2M
2024-08-14 12,549.70 12,549.70 12,456.40 12,456.40 0.2M
2024-08-13 12,596.30 12,596.30 12,223.10 12,409.70 0.3M
2024-08-12 12,503.00 12,503.00 12,223.10 12,269.80 0.2M
2024-08-09 12,269.80 12,409.70 12,269.80 12,316.40 0.2M
2024-08-08 12,269.80 12,503.00 12,223.10 12,269.80 0.2M
2024-08-07 12,503.00 12,549.70 12,223.10 12,456.40 0.2M
2024-08-06 11,849.90 12,409.70 11,849.90 12,409.70 0.4M
2024-08-05 12,549.70 12,549.70 11,709.90 11,709.90 0.5M
2024-08-02 12,269.80 12,689.70 12,129.80 12,549.70 0.4M
2024-08-01 12,689.70 12,829.60 12,456.40 12,456.40 0.4M
2024-07-31 12,922.90 12,922.90 12,689.70 12,689.70 0.3M
2024-07-30 13,016.20 13,016.20 12,736.30 12,783.00 0.4M
2024-07-29 12,783.00 13,016.20 12,783.00 12,969.60 0.2M
2024-07-26 12,876.30 12,876.30 12,736.30 12,736.30 0.3M
2024-07-25 12,596.30 12,876.30 12,596.30 12,829.60 0.3M
2024-07-24 12,689.70 12,829.60 12,596.30 12,783.00 0.7M
2024-07-23 13,062.90 13,249.50 12,783.00 12,829.60 0.4M
2024-07-22 13,296.10 13,296.10 13,016.20 13,016.20 0.6M
2024-07-19 13,529.40 13,529.40 13,202.80 13,202.80 0.7M
2024-07-18 13,529.40 13,622.70 13,436.10 13,529.40 0.5M
2024-07-17 14,089.20 14,182.60 13,296.10 13,529.40 2.1M
2024-07-16 14,415.80 14,509.10 14,275.90 14,275.90 0.8M
2024-07-15 14,322.50 14,509.10 14,322.50 14,415.80 0.6M
2024-07-12 14,462.50 14,462.50 14,275.90 14,322.50 0.8M
2024-07-11 14,555.80 14,602.40 14,322.50 14,415.80 0.7M
2024-07-10 14,742.40 14,789.00 14,509.10 14,509.10 0.7M
2024-07-09 14,369.20 14,882.30 14,369.20 14,742.40 2.3M
2024-07-08 14,415.80 14,462.50 14,322.50 14,322.50 1.1M
2024-07-05 14,509.10 14,602.40 14,369.20 14,415.80 0.5M
2024-07-04 14,555.80 14,602.40 14,415.80 14,509.10 0.5M
2024-07-03 14,462.50 14,555.80 14,322.50 14,555.80 0.9M
2024-07-02 14,509.10 14,649.10 14,275.90 14,462.50 1.4M
2024-07-01 15,208.90 15,208.90 14,369.20 14,509.10 2.4M
2024-06-28 15,862.10 15,862.10 14,929.00 15,115.60 1.6M
2024-06-27 15,862.10 16,188.60 15,675.50 15,815.40 1.3M
2024-06-26 14,695.70 15,722.10 14,649.10 15,722.10 5.6M
2024-06-25 14,509.10 14,695.70 14,322.50 14,695.70 0.6M
2024-06-24 14,929.00 14,975.70 14,369.20 14,509.10 1.2M
2024-06-21 14,415.80 14,882.30 14,415.80 14,742.40 0.6M
2024-06-20 14,789.00 14,789.00 14,462.50 14,649.10 0.6M
2024-06-19 14,649.10 14,789.00 14,555.80 14,742.40 0.5M
2024-06-18 14,369.20 14,742.40 14,369.20 14,649.10 0.8M
2024-06-17 14,555.80 14,555.80 14,322.50 14,322.50 0.6M
2024-06-14 14,882.30 14,929.00 14,462.50 14,462.50 0.7M
2024-06-13 14,742.40 15,115.60 14,509.10 14,882.30 0.7M
2024-06-12 14,649.10 14,742.40 14,509.10 14,602.40 0.4M
2024-06-11 14,835.70 14,835.70 14,462.50 14,649.10 0.7M
2024-06-10 14,602.40 14,835.70 14,415.80 14,742.40 1.1M
2024-06-07 15,115.60 15,115.60 14,602.40 14,602.40 1.2M
2024-06-06 15,162.30 15,348.90 14,835.70 14,929.00 0.4M
2024-06-05 15,395.50 15,582.10 15,115.60 15,208.90 0.8M
2024-06-04 15,395.50 15,535.50 15,162.30 15,255.60 0.8M
2024-06-03 15,722.10 15,722.10 15,348.90 15,348.90 1.0M
2024-05-31 14,975.70 15,955.40 14,882.30 15,395.50 1.9M
2024-05-30 14,462.50 14,975.70 14,369.20 14,975.70 1.2M
2024-05-29 14,789.00 14,835.70 14,555.80 14,649.10 0.7M
2024-05-28 14,929.00 14,929.00 14,602.40 14,789.00 0.5M
2024-05-27 14,229.20 14,742.40 14,135.90 14,742.40 0.9M
2024-05-24 14,835.70 14,929.00 14,135.90 14,135.90 1.4M
2024-05-23 14,415.80 14,882.30 14,322.50 14,835.70 1.0M
2024-05-22 14,835.70 14,835.70 14,135.90 14,415.80 1.6M
2024-05-21 15,069.00 15,069.00 14,695.70 14,835.70 0.4M
2024-05-20 14,695.70 15,069.00 14,695.70 14,835.70 0.7M
2024-05-17 14,929.00 15,022.30 14,835.70 14,835.70 0.5M
2024-05-16 15,022.30 15,302.20 14,882.30 15,162.30 0.9M
2024-05-15 15,022.30 15,069.00 14,742.40 14,975.70 0.7M
2024-05-14 14,929.00 15,442.20 14,742.40 15,022.30 0.6M
2024-05-13 14,929.00 15,162.30 14,555.80 14,929.00 1.5M
2024-05-10 14,182.60 14,929.00 13,949.30 14,835.70 1.2M
2024-05-09 14,555.80 14,742.40 14,135.90 14,182.60 1.0M
2024-05-08 13,995.90 14,929.00 13,902.60 14,462.50 1.8M
2024-05-07 14,135.90 14,229.20 14,042.60 14,182.60 0.8M
2024-05-06 13,902.60 14,182.60 13,622.70 14,182.60 0.9M
2024-05-03 13,995.90 13,995.90 13,529.40 13,669.40 0.8M
2024-05-02 12,689.70 13,389.40 12,643.00 13,389.40 0.8M
2024-04-26 12,596.30 12,689.70 12,549.70 12,549.70 0.1M
2024-04-25 12,596.30 12,689.70 12,596.30 12,596.30 0.1M
2024-04-24 12,549.70 12,736.30 12,549.70 12,596.30 0.2M
2024-04-23 12,876.30 12,876.30 12,549.70 12,596.30 0.2M
2024-04-22 12,596.30 12,829.60 12,596.30 12,689.70 0.3M
2024-04-19 12,689.70 12,736.30 12,503.00 12,549.70 0.3M
2024-04-17 12,876.30 12,876.30 12,549.70 12,549.70 0.3M
2024-04-16 12,409.70 12,409.70 12,129.80 12,129.80 0.2M
2024-04-15 12,689.70 12,689.70 12,409.70 12,409.70 0.2M
2024-04-12 12,596.30 12,689.70 12,549.70 12,643.00 0.1M
2024-04-11 12,596.30 12,689.70 12,549.70 12,596.30 0.1M
2024-04-10 12,643.00 12,736.30 12,596.30 12,596.30 0.1M
2024-04-09 12,736.30 12,736.30 12,596.30 12,689.70 0.2M
2024-04-08 12,829.60 12,829.60 12,643.00 12,643.00 0.1M
2024-04-05 12,829.60 12,876.30 12,783.00 12,829.60 0.1M
2024-04-04 12,922.90 12,922.90 12,783.00 12,829.60 0.2M
2024-04-03 12,829.60 12,922.90 12,783.00 12,783.00 0.4M
2024-04-02 12,736.30 12,876.30 12,689.70 12,829.60 0.1M
2024-04-01 12,783.00 12,783.00 12,643.00 12,689.70 0.2M
2024-03-29 12,689.70 12,876.30 12,689.70 12,736.30 0.1M
2024-03-28 12,736.30 12,783.00 12,596.30 12,643.00 0.2M
2024-03-27 12,829.60 12,829.60 12,689.70 12,736.30 0.1M
2024-03-26 12,829.60 12,829.60 12,689.70 12,736.30 0.1M
2024-03-25 12,969.60 12,969.60 12,689.70 12,829.60 0.2M
2024-03-22 12,643.00 12,736.30 12,643.00 12,643.00 0.1M
2024-03-21 12,689.70 12,689.70 12,596.30 12,643.00 0.1M
2024-03-20 12,549.70 12,643.00 12,549.70 12,596.30 0.1M
2024-03-19 12,643.00 12,643.00 12,549.70 12,549.70 0.1M
2024-03-18 12,736.30 12,783.00 12,456.40 12,596.30 0.2M
2024-03-15 12,783.00 12,783.00 12,643.00 12,783.00 0.1M
2024-03-14 12,829.60 12,829.60 12,736.30 12,783.00 0.1M
2024-03-13 12,829.60 12,829.60 12,643.00 12,829.60 0.2M
2024-03-12 12,689.70 12,736.30 12,643.00 12,736.30 0.0M
2024-03-11 12,783.00 12,783.00 12,689.70 12,689.70 0.1M
2024-03-08 12,876.30 12,876.30 12,736.30 12,736.30 0.1M
2024-03-07 12,876.30 12,876.30 12,083.20 12,876.30 0.2M
2024-03-06 12,922.90 12,922.90 12,829.60 12,876.30 0.1M
2024-03-05 12,922.90 12,922.90 12,829.60 12,922.90 0.1M
2024-03-04 12,922.90 12,922.90 12,829.60 12,922.90 0.1M
2024-03-01 12,783.00 12,876.30 12,783.00 12,829.60 0.2M
2024-02-29 12,829.60 12,876.30 12,736.30 12,783.00 0.1M
2024-02-28 12,876.30 12,876.30 12,783.00 12,829.60 0.1M
2024-02-27 12,922.90 12,922.90 12,829.60 12,876.30 0.1M
2024-02-26 12,969.60 12,969.60 12,829.60 12,876.30 0.2M
2024-02-23 12,922.90 12,969.60 12,829.60 12,876.30 0.1M
2024-02-22 12,922.90 12,922.90 12,829.60 12,922.90 0.2M
2024-02-21 12,922.90 12,969.60 12,829.60 12,876.30 0.5M
2024-02-20 12,876.30 13,016.20 12,876.30 12,876.30 0.3M
2024-02-19 12,922.90 12,969.60 12,829.60 12,876.30 0.1M
2024-02-16 12,829.60 12,922.90 12,783.00 12,922.90 0.1M
2024-02-15 12,783.00 12,922.90 12,783.00 12,829.60 0.1M
2024-02-07 12,736.30 12,829.60 12,689.70 12,783.00 0.1M
2024-02-06 12,783.00 12,783.00 12,689.70 12,783.00 0.1M
2024-02-05 12,783.00 12,783.00 12,689.70 12,783.00 0.1M
2024-02-02 12,829.60 12,829.60 12,736.30 12,783.00 0.1M
2024-02-01 12,643.00 12,736.30 12,643.00 12,736.30 0.1M
2024-01-31 12,736.30 12,876.30 12,643.00 12,736.30 0.4M
2024-01-30 12,829.60 12,829.60 12,736.30 12,736.30 0.0M
2024-01-29 12,689.70 12,829.60 12,643.00 12,736.30 0.1M
2024-01-26 12,783.00 12,829.60 12,689.70 12,736.30 0.1M
2024-01-25 12,829.60 12,876.30 12,736.30 12,736.30 0.1M
2024-01-24 12,829.60 12,922.90 12,829.60 12,829.60 0.1M
2024-01-23 12,829.60 12,922.90 12,829.60 12,922.90 0.1M
2024-01-22 13,016.20 13,016.20 12,829.60 12,876.30 0.2M
2024-01-19 12,783.00 13,016.20 12,783.00 12,829.60 0.2M
2024-01-18 12,923.70 12,923.70 12,718.60 12,759.60 0.6M
2024-01-17 12,964.80 12,964.80 12,841.70 12,882.70 0.3M
2024-01-16 12,964.80 12,964.80 12,882.70 12,964.80 0.2M
2024-01-15 12,964.80 12,964.80 12,882.70 12,964.80 0.4M
2024-01-12 12,923.70 12,923.70 12,718.60 12,759.60 0.3M
2024-01-11 12,964.80 13,087.80 12,718.60 12,923.70 0.2M
2024-01-10 13,046.80 13,128.90 12,841.70 12,964.80 0.5M
2024-01-09 12,349.40 12,718.60 12,349.40 12,718.60 0.6M
2024-01-08 12,226.30 12,267.30 12,144.20 12,226.30 0.1M
2024-01-05 12,308.30 12,308.30 12,103.20 12,144.20 0.1M
2024-01-04 12,185.20 12,267.30 12,144.20 12,185.20 0.2M
2024-01-03 12,349.40 12,349.40 12,185.20 12,267.30 0.1M
2024-01-02 12,103.20 12,185.20 12,103.20 12,185.20 0.1M