Pha Lai Thermal Power JSC

PPC
🏛️ 越南 →
10,700.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9,768.50 9,768.50 9,615.80 9,654.00 0.0M
2022-12-29 9,730.30 9,844.80 9,615.80 9,654.00 0.0M
2022-12-28 9,654.00 9,806.60 9,615.80 9,692.10 0.0M
2022-12-27 9,730.30 9,730.30 9,539.50 9,654.00 0.0M
2022-12-26 9,730.30 9,768.50 9,577.70 9,692.10 0.1M
2022-12-23 9,654.00 9,844.80 9,654.00 9,730.30 0.1M
2022-12-22 9,463.20 9,768.50 9,463.20 9,654.00 0.1M
2022-12-21 9,539.50 9,539.50 9,386.90 9,463.20 0.1M
2022-12-20 9,882.90 9,921.10 9,234.20 9,539.50 0.1M
2022-12-19 9,806.60 10,111.90 9,806.60 9,921.10 0.1M
2022-12-16 10,035.60 10,264.50 9,882.90 9,921.10 0.2M
2022-12-15 10,226.30 10,302.70 10,188.20 10,264.50 0.1M
2022-12-14 10,302.70 10,340.80 10,111.90 10,264.50 0.0M
2022-12-13 10,226.30 10,264.50 10,073.70 10,188.20 0.1M
2022-12-12 10,111.90 10,340.80 10,073.70 10,226.30 0.1M
2022-12-09 9,959.20 10,226.30 9,959.20 10,111.90 0.1M
2022-12-08 10,073.70 10,302.70 10,073.70 10,150.00 0.1M
2022-12-07 10,150.00 10,226.30 9,959.20 10,073.70 0.1M
2022-12-06 10,340.80 10,455.30 10,226.30 10,226.30 0.2M
2022-12-05 10,455.30 10,493.50 10,264.50 10,340.80 0.1M
2022-12-02 10,188.20 10,188.20 9,921.10 10,188.20 0.1M
2022-12-01 9,768.50 10,340.80 9,768.50 10,111.90 0.2M
2022-11-30 10,302.70 10,340.80 10,073.70 10,150.00 0.1M
2022-11-29 9,730.30 10,226.30 9,730.30 10,150.00 0.1M
2022-11-28 9,768.50 9,844.80 9,501.30 9,730.30 0.1M
2022-11-25 10,223.90 10,264.80 10,060.30 10,142.10 0.0M
2022-11-24 10,019.40 10,183.00 9,733.10 10,142.10 0.1M
2022-11-23 10,223.90 10,223.90 9,978.50 10,019.40 0.0M
2022-11-22 10,142.10 10,387.40 9,978.50 10,142.10 0.1M
2022-11-21 10,510.10 10,510.10 10,019.40 10,142.10 0.1M
2022-11-18 10,183.00 10,183.00 9,733.10 10,142.10 0.1M
2022-11-17 9,733.10 10,101.20 9,406.00 9,937.60 0.1M
2022-11-16 8,997.00 9,651.30 8,588.00 9,610.40 0.2M
2022-11-15 9,814.90 9,814.90 9,119.70 9,160.60 0.1M
2022-11-14 9,855.80 9,855.80 9,528.60 9,774.00 0.1M
2022-11-11 10,019.40 10,142.10 9,937.60 10,019.40 0.1M
2022-11-10 10,673.70 10,673.70 9,937.60 9,937.60 0.1M
2022-11-09 10,632.80 10,919.10 10,591.90 10,673.70 0.0M
2022-11-08 10,919.10 11,614.30 10,387.40 10,551.00 0.0M
2022-11-07 11,287.10 11,287.10 10,919.10 10,919.10 0.1M
2022-11-04 11,491.60 11,491.60 11,246.30 11,409.80 0.1M
2022-11-03 11,737.00 11,818.80 11,491.60 11,491.60 0.1M
2022-11-02 12,023.30 12,064.20 11,777.90 11,777.90 0.1M
2022-11-01 12,268.60 12,473.10 12,023.30 12,023.30 0.1M
2022-10-31 12,636.70 12,636.70 12,268.60 12,268.60 0.1M
2022-10-28 12,841.20 12,882.10 12,636.70 12,636.70 0.1M
2022-10-27 12,146.00 12,882.10 12,105.10 12,882.10 0.1M
2022-10-26 12,105.10 12,268.60 11,900.60 12,146.00 0.1M
2022-10-25 11,900.60 12,268.60 11,777.90 12,105.10 0.1M
2022-10-24 12,350.40 12,350.40 11,900.60 12,105.10 0.1M
2022-10-21 12,595.80 12,882.10 12,146.00 12,350.40 0.1M
2022-10-20 12,636.70 12,841.20 12,595.80 12,636.70 0.1M
2022-10-19 12,554.90 12,800.30 12,432.20 12,636.70 0.1M
2022-10-18 12,391.30 12,636.70 12,391.30 12,514.00 0.1M
2022-10-17 12,268.60 12,473.10 12,268.60 12,350.40 0.1M
2022-10-14 12,350.40 12,595.80 12,309.50 12,432.20 0.1M
2022-10-13 12,432.20 12,432.20 12,268.60 12,391.30 0.1M
2022-10-12 12,514.00 12,514.00 12,227.70 12,473.10 0.2M
2022-10-11 12,882.10 12,882.10 12,432.20 12,473.10 0.1M
2022-10-10 12,841.20 12,882.10 12,595.80 12,882.10 0.1M
2022-10-07 13,454.60 13,454.60 12,841.20 12,923.00 0.1M
2022-10-06 13,495.50 13,659.10 13,250.10 13,454.60 0.0M
2022-10-05 13,168.30 13,659.10 13,086.50 13,577.30 0.1M
2022-10-04 13,127.40 13,168.30 12,923.00 13,004.80 0.3M
2022-10-03 13,495.50 13,495.50 13,086.50 13,127.40 0.1M
2022-09-30 13,863.60 13,863.60 13,250.10 13,495.50 0.5M
2022-09-29 13,740.90 13,863.60 13,577.30 13,618.20 0.1M
2022-09-28 13,822.70 13,904.50 13,781.80 13,781.80 0.3M
2022-09-27 13,822.70 14,027.10 13,822.70 13,863.60 0.1M
2022-09-26 14,027.10 14,108.90 13,904.50 13,904.50 0.1M
2022-09-23 14,108.90 14,231.60 14,108.90 14,149.80 0.0M
2022-09-22 14,149.80 14,190.70 14,068.00 14,190.70 0.0M
2022-09-21 14,027.10 14,231.60 14,027.10 14,190.70 0.0M
2022-09-20 14,068.00 14,231.60 13,904.50 14,149.80 0.1M
2022-09-19 14,231.60 14,395.20 14,149.80 14,149.80 0.1M
2022-09-16 14,354.30 14,395.20 14,149.80 14,231.60 0.1M
2022-09-15 14,313.40 14,477.00 14,231.60 14,354.30 0.0M
2022-09-14 14,354.30 14,395.20 13,904.50 14,231.60 0.2M
2022-09-13 14,558.80 14,558.80 14,354.30 14,477.00 0.1M
2022-09-12 14,599.70 14,804.20 14,558.80 14,558.80 0.1M
2022-09-09 14,477.00 14,885.90 14,436.10 14,640.60 0.1M
2022-09-08 14,558.80 14,640.60 14,436.10 14,640.60 0.1M
2022-09-07 14,722.40 14,845.10 14,558.80 14,558.80 0.2M
2022-09-06 15,008.60 15,131.30 14,722.40 14,845.10 0.2M
2022-09-05 14,885.90 15,090.40 14,722.40 15,008.60 0.2M
2022-08-31 14,190.70 14,885.90 14,190.70 14,885.90 0.4M
2022-08-30 14,231.60 14,436.10 14,068.00 14,190.70 0.1M
2022-08-29 14,395.20 14,477.00 14,149.80 14,272.50 0.1M
2022-08-26 14,477.00 14,640.60 14,436.10 14,599.70 0.1M
2022-08-25 14,517.90 14,599.70 14,354.30 14,517.90 0.1M
2022-08-24 14,395.20 14,558.80 14,231.60 14,517.90 0.0M
2022-08-23 14,313.40 14,313.40 14,190.70 14,313.40 0.1M
2022-08-22 14,395.20 14,436.10 14,313.40 14,354.30 0.0M
2022-08-19 14,681.50 14,681.50 14,436.10 14,436.10 0.1M
2022-08-18 14,681.50 14,681.50 14,517.90 14,681.50 0.1M
2022-08-17 14,599.70 14,763.30 14,313.40 14,681.50 0.2M
2022-08-16 14,477.00 14,599.70 14,436.10 14,599.70 0.1M
2022-08-15 14,558.80 14,599.70 14,436.10 14,558.80 0.1M
2022-08-12 14,477.00 14,599.70 14,436.10 14,558.80 0.1M
2022-08-11 14,681.50 14,681.50 14,517.90 14,640.60 0.1M
2022-08-10 14,477.00 14,640.60 14,436.10 14,436.10 0.1M
2022-08-09 14,517.90 14,722.40 14,477.00 14,722.40 0.2M
2022-08-08 14,477.00 14,558.80 14,395.20 14,477.00 0.1M
2022-08-05 14,436.10 14,517.90 14,354.30 14,436.10 0.1M
2022-08-04 14,395.20 14,517.90 14,313.40 14,436.10 0.1M
2022-08-03 14,477.00 14,517.90 14,313.40 14,395.20 0.1M
2022-08-02 14,313.40 14,477.00 14,190.70 14,477.00 0.1M
2022-08-01 14,313.40 14,354.30 14,190.70 14,354.30 0.1M
2022-07-29 14,313.40 14,313.40 14,231.60 14,313.40 0.0M
2022-07-28 14,190.70 14,313.40 14,149.80 14,313.40 0.1M
2022-07-27 14,149.80 14,231.60 14,108.90 14,231.60 0.0M
2022-07-26 14,313.40 14,313.40 14,190.70 14,231.60 0.0M
2022-07-25 14,313.40 14,395.20 14,231.60 14,354.30 0.0M
2022-07-22 14,313.40 14,354.30 14,231.60 14,272.50 0.0M
2022-07-21 14,272.50 14,313.40 14,231.60 14,313.40 0.0M
2022-07-20 14,108.90 14,272.50 14,108.90 14,272.50 0.1M
2022-07-19 14,149.80 14,190.70 14,027.10 14,190.70 0.1M
2022-07-18 14,108.90 14,149.80 14,027.10 14,027.10 0.0M
2022-07-15 14,231.60 14,231.60 13,986.20 14,108.90 0.0M
2022-07-14 13,985.20 13,985.20 13,865.70 13,945.40 0.0M
2022-07-13 14,025.00 14,064.90 13,865.70 13,945.40 0.0M
2022-07-12 14,064.90 14,064.90 13,666.40 13,945.40 0.1M
2022-07-11 13,786.00 13,905.50 13,546.90 13,666.40 0.1M
2022-07-08 13,786.00 13,865.70 13,746.10 13,786.00 0.0M
2022-07-07 13,706.30 13,786.00 13,586.80 13,746.10 0.1M
2022-07-06 13,945.40 13,985.20 13,786.00 13,786.00 0.1M
2022-07-05 14,025.00 14,104.70 13,945.40 13,945.40 0.1M
2022-07-04 14,144.60 14,184.40 13,945.40 13,985.20 0.1M
2022-07-01 13,945.40 14,104.70 13,945.40 14,104.70 0.1M
2022-06-30 14,184.40 14,184.40 13,945.40 13,945.40 0.1M
2022-06-29 14,104.70 14,303.90 14,025.00 14,025.00 0.1M
2022-06-28 13,985.20 14,144.60 13,905.50 14,144.60 0.1M
2022-06-27 13,945.40 14,303.90 13,546.90 13,985.20 0.2M
2022-06-24 14,184.40 14,184.40 13,985.20 14,025.00 0.1M
2022-06-23 14,064.90 14,184.40 13,945.40 14,104.70 0.1M
2022-06-22 14,423.50 14,423.50 13,945.40 14,025.00 0.1M
2022-06-21 14,702.40 14,702.40 14,264.10 14,264.10 0.1M
2022-06-20 14,224.30 14,821.90 14,224.30 14,582.90 0.2M
2022-06-17 14,104.70 14,662.50 13,945.40 14,383.60 0.2M
2022-06-16 14,343.80 14,702.40 14,064.90 14,184.40 0.1M
2022-06-15 14,144.60 14,582.90 13,905.50 14,064.90 0.1M
2022-06-14 14,343.80 14,742.20 14,025.00 14,144.60 0.2M
2022-06-13 15,021.10 15,140.70 14,423.50 14,423.50 0.2M
2022-06-10 15,459.40 15,499.30 15,140.70 15,140.70 0.2M
2022-06-09 15,260.20 15,579.00 15,140.70 15,579.00 0.2M
2022-06-08 15,539.10 15,857.90 15,539.10 15,698.50 0.1M
2022-06-07 15,220.40 15,778.20 15,100.80 15,698.50 0.3M
2022-06-06 14,343.80 15,379.70 14,343.80 14,941.50 0.3M
2022-06-03 14,582.90 14,702.40 14,503.20 14,543.00 0.1M
2022-06-02 14,861.80 15,140.70 14,582.90 14,582.90 0.1M
2022-06-01 14,343.80 15,220.40 14,264.10 15,220.40 0.3M
2022-05-31 14,144.60 14,343.80 14,144.60 14,264.10 0.1M
2022-05-30 14,383.60 14,383.60 14,104.70 14,104.70 0.1M
2022-05-27 14,343.80 14,383.60 14,224.30 14,343.80 0.1M
2022-05-26 14,264.10 14,343.80 14,104.70 14,184.40 0.1M
2022-05-25 14,025.00 14,144.60 13,905.50 14,104.70 0.1M
2022-05-24 14,064.90 14,104.70 13,865.70 14,025.00 0.1M
2022-05-23 14,104.70 14,184.40 13,865.70 14,104.70 0.1M
2022-05-20 14,144.60 14,144.60 13,825.80 14,104.70 0.2M
2022-05-19 14,343.80 14,343.80 13,985.20 14,144.60 0.1M
2022-05-18 14,622.70 14,662.50 14,383.60 14,423.50 0.1M
2022-05-17 14,224.30 14,503.20 13,945.40 14,463.30 0.1M
2022-05-16 13,945.40 14,343.80 13,945.40 14,064.90 0.0M
2022-05-13 14,025.00 14,343.80 13,825.80 13,825.80 0.1M
2022-05-12 14,383.60 14,543.00 14,064.90 14,064.90 0.1M
2022-05-11 14,184.40 14,582.90 14,184.40 14,543.00 0.1M
2022-05-10 14,264.10 14,303.90 13,945.40 14,184.40 0.1M
2022-05-09 15,021.10 15,100.80 14,184.40 14,264.10 0.3M
2022-05-06 14,981.30 15,061.00 14,901.60 14,901.60 0.0M
2022-05-05 15,300.00 15,300.00 14,861.80 15,061.00 0.1M
2022-05-04 15,140.70 15,220.40 14,343.80 15,140.70 0.1M
2022-04-29 15,140.70 15,140.70 14,782.10 15,140.70 0.1M
2022-04-28 15,300.00 15,300.00 14,901.60 15,140.70 0.1M
2022-04-27 15,100.80 15,140.70 15,061.00 15,140.70 0.1M
2022-04-26 15,061.00 15,140.70 14,503.20 15,140.70 0.2M
2022-04-25 15,658.60 15,698.50 15,061.00 15,140.70 0.2M
2022-04-22 15,579.00 15,897.70 15,539.10 15,738.30 0.1M
2022-04-21 15,698.50 15,818.00 15,618.80 15,618.80 0.2M
2022-04-20 15,897.70 16,136.80 15,818.00 15,818.00 0.1M
2022-04-19 16,057.10 16,136.80 15,818.00 15,937.50 0.2M
2022-04-18 16,455.50 16,535.20 16,136.80 16,176.60 0.1M
2022-04-15 16,734.40 16,734.40 16,575.10 16,614.90 0.1M
2022-04-14 16,933.60 17,013.30 16,774.30 16,814.10 0.2M
2022-04-13 17,132.90 17,212.60 16,814.10 16,973.50 0.1M
2022-04-12 17,292.20 17,292.20 16,893.80 17,053.20 0.2M
2022-04-08 17,371.90 17,451.60 17,212.60 17,292.20 0.2M
2022-04-07 17,451.60 17,531.30 17,371.90 17,451.60 0.1M
2022-04-06 17,611.00 17,611.00 17,451.60 17,451.60 0.2M
2022-04-05 17,531.30 17,770.40 17,531.30 17,611.00 0.1M
2022-04-04 17,531.30 17,770.40 17,451.60 17,611.00 0.1M
2022-04-01 17,531.30 17,531.30 17,411.80 17,451.60 0.1M
2022-03-31 21,434.00 21,629.00 21,337.00 21,434.00 0.1M
2022-03-30 21,727.00 21,824.00 21,434.00 21,483.00 0.1M
2022-03-29 21,629.00 21,921.00 21,629.00 21,678.00 0.1M
2022-03-28 21,337.00 22,214.00 21,191.00 21,629.00 0.3M
2022-03-25 21,337.00 21,434.00 21,239.00 21,337.00 0.2M
2022-03-24 21,434.00 21,483.00 21,337.00 21,434.00 0.1M
2022-03-23 21,434.00 21,580.00 21,288.00 21,434.00 0.1M
2022-03-22 21,288.00 21,386.00 21,191.00 21,337.00 0.1M
2022-03-21 21,239.00 21,434.00 21,142.00 21,239.00 0.1M
2022-03-18 21,386.00 21,434.00 21,239.00 21,288.00 0.1M
2022-03-17 21,337.00 21,434.00 21,288.00 21,386.00 0.1M
2022-03-16 21,434.00 21,434.00 21,239.00 21,386.00 0.0M
2022-03-15 21,288.00 21,483.00 21,191.00 21,434.00 0.2M
2022-03-14 21,434.00 21,532.00 21,337.00 21,386.00 0.1M
2022-03-11 21,580.00 21,580.00 21,434.00 21,532.00 0.1M
2022-03-10 21,580.00 21,727.00 21,386.00 21,580.00 0.1M
2022-03-09 21,678.00 21,678.00 21,386.00 21,580.00 0.2M
2022-03-08 21,434.00 21,727.00 21,434.00 21,532.00 0.3M
2022-03-07 21,532.00 21,775.00 21,532.00 21,629.00 0.2M
2022-03-04 21,434.00 21,921.00 21,434.00 21,824.00 0.2M
2022-03-03 21,532.00 21,629.00 21,434.00 21,580.00 0.2M
2022-03-02 21,727.00 21,824.00 21,532.00 21,678.00 0.1M
2022-03-01 21,727.00 21,921.00 21,629.00 21,727.00 0.1M
2022-02-28 21,629.00 21,824.00 21,580.00 21,727.00 0.1M
2022-02-25 21,629.00 21,727.00 21,434.00 21,629.00 0.1M
2022-02-24 21,824.00 21,824.00 21,337.00 21,532.00 0.3M
2022-02-23 22,068.00 22,068.00 21,824.00 21,824.00 0.2M
2022-02-22 21,921.00 21,921.00 21,629.00 21,873.00 0.3M
2022-02-21 21,921.00 22,019.00 21,824.00 21,921.00 0.2M
2022-02-18 22,019.00 22,068.00 21,775.00 21,921.00 0.1M
2022-02-17 21,775.00 22,116.00 21,775.00 22,019.00 0.1M
2022-02-16 22,019.00 22,116.00 21,727.00 21,775.00 0.3M
2022-02-15 21,678.00 21,921.00 21,532.00 21,775.00 0.5M
2022-02-14 22,116.00 22,214.00 21,824.00 21,824.00 0.3M
2022-02-11 22,116.00 22,409.00 21,970.00 22,116.00 0.4M
2022-02-10 22,311.00 22,311.00 22,019.00 22,214.00 0.1M
2022-02-09 22,798.00 22,798.00 22,019.00 22,262.00 0.2M
2022-02-08 21,921.00 22,409.00 21,921.00 22,165.00 0.4M
2022-02-07 22,409.00 22,409.00 21,873.00 21,873.00 0.2M
2022-01-28 21,629.00 22,019.00 21,629.00 22,019.00 0.1M
2022-01-27 21,921.00 21,921.00 21,532.00 21,629.00 0.0M
2022-01-26 21,921.00 21,921.00 21,629.00 21,629.00 0.1M
2022-01-25 21,434.00 21,921.00 21,434.00 21,921.00 0.1M
2022-01-24 21,727.00 21,921.00 21,434.00 21,434.00 0.1M
2022-01-21 21,921.00 21,921.00 21,580.00 21,727.00 0.1M
2022-01-20 21,434.00 21,921.00 21,239.00 21,824.00 0.2M
2022-01-19 21,727.00 21,970.00 21,532.00 21,532.00 0.2M
2022-01-18 21,775.00 21,970.00 21,727.00 21,727.00 0.2M
2022-01-17 22,116.00 22,750.00 21,775.00 21,775.00 0.6M
2022-01-14 22,068.00 22,896.00 22,068.00 22,311.00 0.2M
2022-01-13 22,944.00 23,334.00 22,068.00 22,068.00 0.4M
2022-01-12 23,675.00 23,724.00 22,019.00 22,993.00 0.3M
2022-01-11 23,870.00 24,308.00 23,675.00 23,675.00 0.2M
2022-01-10 23,919.00 24,162.00 23,675.00 23,967.00 0.4M
2022-01-07 23,724.00 23,967.00 23,578.00 23,724.00 0.3M
2022-01-06 23,919.00 24,162.00 23,724.00 23,724.00 0.2M
2022-01-05 24,162.00 24,552.00 23,870.00 23,870.00 0.4M
2022-01-04 23,432.00 24,357.00 23,432.00 24,162.00 0.4M