Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 5,490.00
+350.00 (6.81%)
At close: Aug 29, 2025
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,120.00 | 5,490.00 | 5,120.00 | 5,490.00 | 5,490.00 | 6.81% | 568,398 |
| Aug 28, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 5,140.00 | - | 17,614 |
| Aug 27, 2025 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | - | 70,772 |
| Aug 26, 2025 | 5,150.00 | 5,150.00 | 5,030.00 | 5,140.00 | 5,140.00 | -0.19% | 15,064 |
| Aug 25, 2025 | 5,240.00 | 5,240.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 5,148 |
| Aug 22, 2025 | 5,180.00 | 5,180.00 | 4,750.00 | 5,150.00 | 5,150.00 | 0.98% | 93,118 |
| Aug 21, 2025 | 5,190.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.20% | 39,101 |
| Aug 20, 2025 | 5,180.00 | 5,180.00 | 5,000.00 | 5,110.00 | 5,110.00 | -1.35% | 59,821 |
| Aug 19, 2025 | 5,200.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.19% | 61,890 |
| Aug 18, 2025 | 5,200.00 | 5,270.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 19,101 |
| Aug 15, 2025 | 5,300.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 65,114 |
| Aug 14, 2025 | 5,290.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.38% | 56,030 |
| Aug 13, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1.73% | 186,546 |
| Aug 12, 2025 | 5,250.00 | 5,290.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.70% | 74,924 |
| Aug 11, 2025 | 5,350.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | - | 77,713 |
| Aug 8, 2025 | 5,230.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | - | 55,471 |
| Aug 7, 2025 | 5,400.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | - | 69,552 |
| Aug 6, 2025 | 5,350.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | - | 56,122 |
| Aug 5, 2025 | 5,340.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.19% | 75,785 |
| Aug 4, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 139,716 |
| Aug 1, 2025 | 5,200.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 132,346 |
| Jul 31, 2025 | 5,240.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,200.00 | - | 119,533 |
| Jul 30, 2025 | 4,700.00 | 5,290.00 | 4,700.00 | 5,200.00 | 5,200.00 | 4.00% | 170,420 |
| Jul 29, 2025 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 168,114 |
| Jul 28, 2025 | 5,150.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 126,618 |
| Jul 25, 2025 | 5,190.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.35% | 78,368 |
| Jul 24, 2025 | 5,200.00 | 5,400.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.38% | 62,721 |
| Jul 23, 2025 | 5,150.00 | 5,490.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.97% | 168,734 |
| Jul 22, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.53% | 48,937 |
| Jul 21, 2025 | 5,490.00 | 5,490.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.24% | 73,512 |
| Jul 18, 2025 | 5,390.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.56% | 63,285 |
| Jul 17, 2025 | 5,300.00 | 5,650.00 | 5,130.00 | 5,380.00 | 5,380.00 | - | 91,507 |
| Jul 16, 2025 | 5,210.00 | 5,390.00 | 5,050.00 | 5,380.00 | 5,380.00 | 3.07% | 152,762 |
| Jul 15, 2025 | 5,330.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.15% | 89,993 |
| Jul 14, 2025 | 5,460.00 | 5,700.00 | 5,250.00 | 5,390.00 | 5,390.00 | -1.10% | 136,816 |
| Jul 11, 2025 | 5,150.00 | 5,450.00 | 4,810.00 | 5,450.00 | 5,450.00 | 5.83% | 646,067 |
| Jul 10, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 6.85% | 221,005 |
| Jul 9, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 6.87% | 16,037 |
| Jul 8, 2025 | 4,240.00 | 4,510.00 | 4,220.00 | 4,510.00 | 4,510.00 | 6.87% | 205,463 |
| Jul 7, 2025 | 4,210.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 0.48% | 36,965 |
| Jul 4, 2025 | 4,140.00 | 4,290.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.24% | 26,532 |
| Jul 3, 2025 | 4,180.00 | 4,200.00 | 4,170.00 | 4,190.00 | 4,190.00 | 0.24% | 34,680 |
| Jul 2, 2025 | 4,180.00 | 4,200.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.97% | 23,820 |
| Jul 1, 2025 | 4,160.00 | 4,210.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.66% | 26,302 |
| Jun 30, 2025 | 4,100.00 | 4,250.00 | 4,100.00 | 4,210.00 | 4,210.00 | 2.68% | 95,000 |
| Jun 27, 2025 | 4,190.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.15% | 19,240 |
| Jun 26, 2025 | 4,160.00 | 4,200.00 | 4,100.00 | 4,190.00 | 4,190.00 | - | 66,913 |
| Jun 25, 2025 | 4,160.00 | 4,200.00 | 4,080.00 | 4,190.00 | 4,190.00 | - | 46,120 |
| Jun 24, 2025 | 4,170.00 | 4,250.00 | 4,170.00 | 4,190.00 | 4,190.00 | 0.24% | 20,012 |
| Jun 23, 2025 | 4,150.00 | 4,190.00 | 4,000.00 | 4,180.00 | 4,180.00 | 0.72% | 8,801 |