Pha Lai Thermal Power JSC (PPC)

PPC
🏛️ ベトナム →
10,700.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12,144.20 12,267.30 12,103.20 12,103.20 0.1M
2023-12-28 12,021.10 12,144.20 12,021.10 12,144.20 0.1M
2023-12-27 12,021.10 12,103.20 11,980.10 12,103.20 0.2M
2023-12-26 12,144.20 12,144.20 11,980.10 12,021.10 0.1M
2023-12-25 12,000.60 12,081.20 11,920.10 12,000.60 0.1M
2023-12-22 12,000.60 12,081.20 11,960.30 12,081.20 0.1M
2023-12-21 12,040.90 12,040.90 11,839.50 12,000.60 0.2M
2023-12-20 11,759.00 12,040.90 11,718.70 12,040.90 0.3M
2023-12-19 11,678.50 12,000.60 11,678.50 11,718.70 0.2M
2023-12-18 11,678.50 11,920.10 11,597.90 11,759.00 0.2M
2023-12-15 11,638.20 11,678.50 11,517.40 11,678.50 0.0M
2023-12-14 11,678.50 11,718.70 11,557.60 11,678.50 0.0M
2023-12-13 11,718.70 11,839.50 11,718.70 11,718.70 0.1M
2023-12-12 11,759.00 11,799.30 11,638.20 11,759.00 0.0M
2023-12-11 11,718.70 11,759.00 11,678.50 11,759.00 0.1M
2023-12-08 11,799.30 11,799.30 11,678.50 11,759.00 0.1M
2023-12-07 11,960.30 11,960.30 11,678.50 11,799.30 0.1M
2023-12-06 11,960.30 11,960.30 11,799.30 11,920.10 0.1M
2023-12-05 12,000.60 12,040.90 11,517.40 11,879.80 0.3M
2023-12-04 11,678.50 12,000.60 11,678.50 12,000.60 0.3M
2023-12-01 11,356.30 11,597.90 11,356.30 11,597.90 0.3M
2023-11-30 11,114.70 11,356.30 11,114.70 11,275.70 0.2M
2023-11-29 10,913.30 11,074.40 10,913.30 11,034.10 0.1M
2023-11-28 11,034.10 11,034.10 10,832.80 10,913.30 0.2M
2023-11-27 10,631.40 10,712.00 10,591.20 10,712.00 0.1M
2023-11-24 10,550.90 10,631.40 10,470.30 10,550.90 0.0M
2023-11-23 10,591.20 10,712.00 10,550.90 10,550.90 0.0M
2023-11-22 10,752.20 10,792.50 10,631.40 10,631.40 0.0M
2023-11-21 10,792.50 10,792.50 10,671.70 10,712.00 0.1M
2023-11-20 10,631.40 10,873.00 10,550.90 10,792.50 0.0M
2023-11-17 10,752.20 10,832.80 10,671.70 10,832.80 0.0M
2023-11-16 10,832.80 10,832.80 10,712.00 10,832.80 0.0M
2023-11-15 10,792.50 11,034.10 10,752.20 10,832.80 0.0M
2023-11-14 10,792.50 10,953.60 10,712.00 10,712.00 0.0M
2023-11-13 10,873.00 10,913.30 10,752.20 10,792.50 0.0M
2023-11-10 10,873.00 10,913.30 10,752.20 10,752.20 0.1M
2023-11-09 10,792.50 10,832.80 10,671.70 10,712.00 0.1M
2023-11-08 10,349.50 10,792.50 10,309.30 10,792.50 0.1M
2023-11-07 10,430.10 10,470.30 10,389.80 10,430.10 0.0M
2023-11-06 10,349.50 10,470.30 10,349.50 10,430.10 0.1M
2023-11-03 10,349.50 10,349.50 10,228.70 10,349.50 0.0M
2023-11-02 10,067.60 10,349.50 10,067.60 10,349.50 0.1M
2023-11-01 10,067.60 10,148.20 10,027.40 10,027.40 0.0M
2023-10-31 10,107.90 10,188.40 10,027.40 10,107.90 0.1M
2023-10-30 10,067.60 10,228.70 10,067.60 10,107.90 0.0M
2023-10-27 10,148.20 10,148.20 9,906.60 10,027.40 0.1M
2023-10-26 10,712.00 10,712.00 10,027.40 10,027.40 0.6M
2023-10-25 10,752.20 10,792.50 10,671.70 10,752.20 0.0M
2023-10-24 10,752.20 10,832.80 10,591.20 10,752.20 0.1M
2023-10-23 10,792.50 10,792.50 10,712.00 10,752.20 0.0M
2023-10-20 10,470.30 10,792.50 10,470.30 10,792.50 0.1M
2023-10-19 10,953.60 10,953.60 10,712.00 10,792.50 0.2M
2023-10-18 11,114.70 11,114.70 10,953.60 10,953.60 0.1M
2023-10-17 11,235.50 11,235.50 11,034.10 11,114.70 0.1M
2023-10-16 11,111.20 11,111.20 10,954.70 10,993.90 0.2M
2023-10-13 10,993.90 11,072.10 10,954.70 11,072.10 0.0M
2023-10-12 11,033.00 11,072.10 10,954.70 10,993.90 0.0M
2023-10-11 10,954.70 10,993.90 10,954.70 10,993.90 0.1M
2023-10-10 10,876.50 11,111.20 10,876.50 10,915.60 0.1M
2023-10-09 10,837.40 11,033.00 10,798.20 10,993.90 0.1M
2023-10-06 10,837.40 10,915.60 10,641.70 10,798.20 0.1M
2023-10-05 10,954.70 10,954.70 10,798.20 10,837.40 0.1M
2023-10-04 10,837.40 10,954.70 10,798.20 10,954.70 0.0M
2023-10-03 10,993.90 10,993.90 10,915.60 10,954.70 0.1M
2023-10-02 10,876.50 10,993.90 10,837.40 10,993.90 0.0M
2023-09-29 10,954.70 10,954.70 10,876.50 10,915.60 0.1M
2023-09-28 11,111.20 11,111.20 10,876.50 10,876.50 0.1M
2023-09-27 10,798.20 10,876.50 10,759.10 10,759.10 0.1M
2023-09-26 10,954.70 11,033.00 10,759.10 10,798.20 0.1M
2023-09-25 10,954.70 11,189.50 10,954.70 10,954.70 0.1M
2023-09-22 11,267.70 11,267.70 10,954.70 11,150.30 0.2M
2023-09-21 11,424.20 11,463.30 11,346.00 11,346.00 0.1M
2023-09-20 11,385.10 11,463.30 11,346.00 11,424.20 0.1M
2023-09-19 11,385.10 11,463.30 11,346.00 11,424.20 0.1M
2023-09-18 11,502.50 11,502.50 11,385.10 11,385.10 0.1M
2023-09-15 11,580.70 11,580.70 11,463.30 11,502.50 0.1M
2023-09-14 11,424.20 11,580.70 11,346.00 11,502.50 0.2M
2023-09-13 11,463.30 11,619.80 11,424.20 11,424.20 0.1M
2023-09-12 11,541.60 11,541.60 11,385.10 11,385.10 0.2M
2023-09-11 11,580.70 11,815.50 11,541.60 11,541.60 0.3M
2023-09-08 11,580.70 11,580.70 11,502.50 11,541.60 0.1M
2023-09-07 11,737.20 11,737.20 11,580.70 11,619.80 0.2M
2023-09-06 11,854.60 11,893.70 11,346.00 11,737.20 0.6M
2023-09-05 11,267.70 11,580.70 11,228.60 11,580.70 0.4M
2023-08-31 11,424.20 11,424.20 11,228.60 11,228.60 0.1M
2023-08-30 11,541.60 11,541.60 11,306.80 11,346.00 0.1M
2023-08-29 11,189.50 11,580.70 11,189.50 11,463.30 0.3M
2023-08-28 10,915.60 11,111.20 10,720.00 11,111.20 0.2M
2023-08-25 10,641.70 10,954.70 10,641.70 10,798.20 0.2M
2023-08-24 10,641.70 10,759.10 10,641.70 10,759.10 0.5M
2023-08-23 10,641.70 10,720.00 10,563.50 10,680.90 0.2M
2023-08-22 10,798.20 10,798.20 10,524.40 10,720.00 0.2M
2023-08-21 10,720.00 10,798.20 10,563.50 10,641.70 0.2M
2023-08-18 11,306.80 11,306.80 10,798.20 10,798.20 0.4M
2023-08-17 11,306.80 11,385.10 11,267.70 11,306.80 0.2M
2023-08-16 11,267.70 11,463.30 11,228.60 11,306.80 0.2M
2023-08-15 11,385.10 11,385.10 11,267.70 11,267.70 0.3M
2023-08-14 11,385.10 11,463.30 11,267.70 11,346.00 0.2M
2023-08-11 11,424.20 11,502.50 11,346.00 11,346.00 0.2M
2023-08-10 11,580.70 11,580.70 11,424.20 11,463.30 0.3M
2023-08-09 11,619.80 11,619.80 11,502.50 11,541.60 0.2M
2023-08-08 11,659.00 11,659.00 11,541.60 11,580.70 0.2M
2023-08-07 11,698.10 11,737.20 11,541.60 11,619.80 0.2M
2023-08-04 11,619.80 11,619.80 11,502.50 11,580.70 0.3M
2023-08-03 11,659.00 11,776.30 11,580.70 11,619.80 0.2M
2023-08-02 11,580.70 11,659.00 11,541.60 11,619.80 0.2M
2023-08-01 11,580.70 11,893.70 11,580.70 11,619.80 0.4M
2023-07-31 11,424.20 11,659.00 11,424.20 11,580.70 0.5M
2023-07-28 11,580.70 11,932.80 11,502.50 11,698.10 2.2M
2023-07-27 12,676.20 12,676.20 12,363.20 12,363.20 0.5M
2023-07-26 12,402.30 12,676.20 12,402.30 12,637.10 0.4M
2023-07-25 12,597.90 12,597.90 12,363.20 12,402.30 0.9M
2023-07-24 12,519.70 12,637.10 12,441.40 12,597.90 0.4M
2023-07-21 12,754.40 12,832.70 12,441.40 12,480.60 0.6M
2023-07-20 12,989.20 12,989.20 12,519.70 12,754.40 0.3M
2023-07-19 12,089.30 12,871.80 11,972.00 12,871.80 1.7M
2023-07-18 12,206.70 12,206.70 12,050.20 12,050.20 0.3M
2023-07-17 12,167.60 12,363.20 12,167.60 12,245.80 0.2M
2023-07-14 12,480.60 12,558.80 12,324.10 12,363.20 0.3M
2023-07-13 12,325.00 12,363.20 12,286.90 12,363.20 0.2M
2023-07-12 12,401.40 12,401.40 12,286.90 12,325.00 0.1M
2023-07-11 12,286.90 12,439.50 12,286.90 12,325.00 0.2M
2023-07-10 12,134.30 12,363.20 12,134.30 12,325.00 0.2M
2023-07-07 12,172.40 12,210.60 12,134.30 12,134.30 0.1M
2023-07-06 12,286.90 12,363.20 12,134.30 12,248.70 0.2M
2023-07-05 12,286.90 12,325.00 12,210.60 12,286.90 0.1M
2023-07-04 12,248.70 12,248.70 12,134.30 12,210.60 0.2M
2023-07-03 12,134.30 12,248.70 12,134.30 12,248.70 0.1M
2023-06-30 12,210.60 12,286.90 12,096.10 12,134.30 0.1M
2023-06-29 12,286.90 12,363.20 12,134.30 12,210.60 0.2M
2023-06-28 12,286.90 12,363.20 12,210.60 12,286.90 0.1M
2023-06-27 12,401.40 12,401.40 12,134.30 12,286.90 0.2M
2023-06-26 12,286.90 12,401.40 12,096.10 12,210.60 0.3M
2023-06-23 12,554.00 12,706.60 12,401.40 12,439.50 0.2M
2023-06-22 12,439.50 12,592.10 12,363.20 12,554.00 0.3M
2023-06-21 12,592.10 12,592.10 12,363.20 12,363.20 0.1M
2023-06-20 12,172.40 12,401.40 12,172.40 12,401.40 0.1M
2023-06-19 12,439.50 12,439.50 12,057.90 12,172.40 0.3M
2023-06-16 12,668.50 12,668.50 12,477.70 12,515.80 0.4M
2023-06-15 12,897.40 12,897.40 12,592.10 12,668.50 0.2M
2023-06-14 12,859.30 12,935.60 12,592.10 12,821.10 0.3M
2023-06-13 13,088.20 13,355.30 12,821.10 12,821.10 0.3M
2023-06-12 12,859.30 13,431.60 12,859.30 13,202.70 0.5M
2023-06-09 12,439.50 12,821.10 12,439.50 12,782.90 0.4M
2023-06-08 12,477.70 12,897.40 12,401.40 12,401.40 0.5M
2023-06-07 12,592.10 12,668.50 12,401.40 12,515.80 0.5M
2023-06-06 12,668.50 12,706.60 12,477.70 12,515.80 0.3M
2023-06-05 12,057.90 12,554.00 12,057.90 12,515.80 0.9M
2023-06-02 11,829.00 11,943.50 11,829.00 11,943.50 0.3M
2023-06-01 11,905.30 11,905.30 11,714.50 11,867.10 0.1M
2023-05-31 11,829.00 12,057.90 11,752.70 11,829.00 0.4M
2023-05-30 11,867.10 11,867.10 11,714.50 11,790.80 0.1M
2023-05-29 11,676.40 11,714.50 11,638.20 11,714.50 0.1M
2023-05-26 11,790.80 11,829.00 11,638.20 11,714.50 0.1M
2023-05-25 11,676.40 11,752.70 11,638.20 11,752.70 0.1M
2023-05-24 11,905.30 11,905.30 11,752.70 11,752.70 0.1M
2023-05-23 11,981.60 11,981.60 11,790.80 11,867.10 0.1M
2023-05-22 11,905.30 11,943.50 11,714.50 11,905.30 0.3M
2023-05-19 11,600.00 11,829.00 11,561.90 11,676.40 0.2M
2023-05-18 11,447.40 11,561.90 11,447.40 11,523.70 0.1M
2023-05-17 11,752.70 11,752.70 11,371.10 11,371.10 0.3M
2023-05-16 11,790.80 11,905.30 11,714.50 11,752.70 0.1M
2023-05-15 11,829.00 11,829.00 11,790.80 11,790.80 0.2M
2023-05-12 11,867.10 11,867.10 11,790.80 11,829.00 0.1M
2023-05-11 11,790.80 11,905.30 11,790.80 11,829.00 0.1M
2023-05-10 11,905.30 11,905.30 11,752.70 11,790.80 0.2M
2023-05-09 12,019.80 12,057.90 11,790.80 11,905.30 0.2M
2023-05-08 11,829.00 12,096.10 11,714.50 12,019.80 0.4M
2023-05-05 11,867.10 11,867.10 11,676.40 11,752.70 0.2M
2023-05-04 11,676.40 11,981.60 11,600.00 11,829.00 0.3M
2023-04-28 11,752.70 11,867.10 11,600.00 11,714.50 0.3M
2023-04-27 11,523.70 11,752.70 11,523.70 11,600.00 0.2M
2023-04-26 11,332.90 11,447.40 11,332.90 11,447.40 0.1M
2023-04-25 11,409.20 11,600.00 11,332.90 11,447.40 0.1M
2023-04-24 11,104.00 11,485.60 11,104.00 11,485.60 0.2M
2023-04-21 11,218.50 11,218.50 11,065.80 11,104.00 0.1M
2023-04-20 11,180.30 11,256.60 11,104.00 11,218.50 0.1M
2023-04-19 11,142.10 11,294.80 11,065.80 11,180.30 0.1M
2023-04-18 11,332.90 11,409.20 11,027.70 11,104.00 0.1M
2023-04-17 11,142.10 11,294.80 11,065.80 11,256.60 0.1M
2023-04-14 11,600.00 11,600.00 11,142.10 11,142.10 0.2M
2023-04-13 11,752.70 11,943.50 11,447.40 11,447.40 0.4M
2023-04-12 11,943.50 11,981.60 11,676.40 11,752.70 0.6M
2023-04-11 11,561.90 11,829.00 11,332.90 11,752.70 0.2M
2023-04-10 10,836.90 11,561.90 10,836.90 11,561.90 0.7M
2023-04-07 10,875.00 10,875.00 10,798.70 10,836.90 0.1M
2023-04-06 10,875.00 10,951.40 10,836.90 10,836.90 0.2M
2023-04-05 10,798.70 10,875.00 10,798.70 10,875.00 0.1M
2023-04-04 10,646.10 10,798.70 10,646.10 10,798.70 0.1M
2023-04-03 10,722.40 10,760.60 10,646.10 10,646.10 0.2M
2023-03-31 10,836.90 10,836.90 10,722.40 10,722.40 0.1M
2023-03-30 10,760.60 10,913.20 10,607.90 10,722.40 0.2M
2023-03-29 10,569.80 10,646.10 10,531.60 10,607.90 0.1M
2023-03-28 10,684.20 10,722.40 10,531.60 10,569.80 0.2M
2023-03-27 10,531.60 10,684.20 10,379.00 10,684.20 0.1M
2023-03-24 10,875.00 11,027.70 10,302.70 10,493.50 1.1M
2023-03-23 10,722.40 11,027.70 10,722.40 10,951.40 0.2M
2023-03-22 11,600.00 11,600.00 10,722.40 10,722.40 1.2M
2023-03-21 11,485.60 11,561.90 11,485.60 11,523.70 0.0M
2023-03-20 11,523.70 11,600.00 11,485.60 11,485.60 0.1M
2023-03-17 11,409.20 11,523.70 11,409.20 11,523.70 0.1M
2023-03-16 11,561.90 11,600.00 11,409.20 11,447.40 0.1M
2023-03-15 11,447.40 11,600.00 11,447.40 11,561.90 0.0M
2023-03-14 11,714.50 11,714.50 11,409.20 11,409.20 0.2M
2023-03-13 11,676.40 11,790.80 11,638.20 11,676.40 0.2M
2023-03-10 11,752.70 11,829.00 11,523.70 11,676.40 0.1M
2023-03-09 11,752.70 11,867.10 11,561.90 11,752.70 0.2M
2023-03-08 11,714.50 11,790.80 11,638.20 11,790.80 0.1M
2023-03-07 11,752.70 11,867.10 11,676.40 11,714.50 0.1M
2023-03-06 11,790.80 11,867.10 11,638.20 11,676.40 0.1M
2023-03-03 11,905.30 11,905.30 11,676.40 11,790.80 0.1M
2023-03-02 11,409.20 11,905.30 11,294.80 11,829.00 0.3M
2023-03-01 11,294.80 11,371.10 11,218.50 11,371.10 0.0M
2023-02-28 11,218.50 11,294.80 11,218.50 11,294.80 0.0M
2023-02-27 11,218.50 11,332.90 11,142.10 11,218.50 0.1M
2023-02-24 11,294.80 11,409.20 11,218.50 11,218.50 0.0M
2023-02-23 11,371.10 11,447.40 11,218.50 11,256.60 0.1M
2023-02-22 11,294.80 11,447.40 11,218.50 11,256.60 0.1M
2023-02-21 11,332.90 11,523.70 11,332.90 11,447.40 0.1M
2023-02-20 11,218.50 11,371.10 11,142.10 11,332.90 0.2M
2023-02-17 11,180.30 11,294.80 11,142.10 11,218.50 0.0M
2023-02-16 11,180.30 11,332.90 11,142.10 11,142.10 0.1M
2023-02-15 10,989.50 11,180.30 10,951.40 11,180.30 0.0M
2023-02-14 10,989.50 11,256.60 10,989.50 11,027.70 0.1M
2023-02-13 11,218.50 11,294.80 10,836.90 10,989.50 0.1M
2023-02-10 11,371.10 11,371.10 11,218.50 11,371.10 0.2M
2023-02-09 11,485.60 11,485.60 11,256.60 11,371.10 0.1M
2023-02-08 11,447.40 11,447.40 11,180.30 11,218.50 0.1M
2023-02-07 11,371.10 11,485.60 11,294.80 11,371.10 0.2M
2023-02-06 10,913.20 11,218.50 10,836.90 11,218.50 0.1M
2023-02-03 10,875.00 10,913.20 10,798.70 10,913.20 0.0M
2023-02-02 10,989.50 10,989.50 10,836.90 10,875.00 0.1M
2023-02-01 10,913.20 10,989.50 10,875.00 10,951.40 0.1M
2023-01-31 11,065.80 11,065.80 10,836.90 10,951.40 0.1M
2023-01-30 10,875.00 10,951.40 10,836.90 10,913.20 0.1M
2023-01-27 10,798.70 10,913.20 10,760.60 10,875.00 0.1M
2023-01-19 10,798.70 10,875.00 10,760.60 10,875.00 0.1M
2023-01-18 10,684.20 10,836.90 10,646.10 10,760.60 0.1M
2023-01-17 10,684.20 10,760.60 10,531.60 10,684.20 0.1M
2023-01-16 10,836.90 10,836.90 10,493.50 10,531.60 0.0M
2023-01-13 10,607.90 10,836.90 10,607.90 10,684.20 0.1M
2023-01-12 10,455.30 10,684.20 10,417.10 10,493.50 0.1M
2023-01-11 10,379.00 10,531.60 10,379.00 10,417.10 0.1M
2023-01-10 10,531.60 10,531.60 10,264.50 10,379.00 0.1M
2023-01-09 10,531.60 10,531.60 10,340.80 10,379.00 0.1M
2023-01-06 10,646.10 10,646.10 10,264.50 10,379.00 0.1M
2023-01-05 10,035.60 10,531.60 10,035.60 10,379.00 0.1M
2023-01-04 9,921.10 10,111.90 9,921.10 9,997.40 0.1M
2023-01-03 9,654.00 9,997.40 9,654.00 9,997.40 0.1M