Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 6,000.00
+110.00 (1.87%)
At close: Oct 7, 2025
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,020.00 | 6,020.00 | 5,810.00 | 5,810.00 | 5,810.00 | -3.17% | 53,185 |
| Oct 9, 2025 | 5,950.00 | 6,200.00 | 5,750.00 | 6,000.00 | 6,000.00 | 1.01% | 123,521 |
| Oct 8, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,940.00 | 5,940.00 | -1.00% | 133,902 |
| Oct 7, 2025 | 5,910.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.87% | 143,335 |
| Oct 6, 2025 | 5,600.00 | 5,930.00 | 5,550.00 | 5,890.00 | 5,890.00 | 6.13% | 147,346 |
| Oct 3, 2025 | 5,500.00 | 5,650.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.36% | 82,300 |
| Oct 2, 2025 | 5,590.00 | 5,610.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.36% | 94,924 |
| Oct 1, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.82% | 52,706 |
| Sep 30, 2025 | 5,500.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,490.00 | -0.18% | 17,714 |
| Sep 29, 2025 | 5,500.00 | 5,550.00 | 5,360.00 | 5,500.00 | 5,500.00 | -1.43% | 41,070 |
| Sep 26, 2025 | 5,550.00 | 5,680.00 | 5,300.00 | 5,580.00 | 5,580.00 | -0.18% | 45,252 |
| Sep 25, 2025 | 5,720.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.18% | 26,146 |
| Sep 24, 2025 | 5,680.00 | 5,680.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.08% | 40,901 |
| Sep 23, 2025 | 5,530.00 | 5,700.00 | 5,450.00 | 5,540.00 | 5,540.00 | 0.18% | 28,342 |
| Sep 22, 2025 | 5,370.00 | 5,690.00 | 5,370.00 | 5,530.00 | 5,530.00 | -2.47% | 84,109 |
| Sep 19, 2025 | 5,900.00 | 5,900.00 | 5,370.00 | 5,670.00 | 5,670.00 | 0.35% | 49,412 |
| Sep 18, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 27,410 |
| Sep 17, 2025 | 5,640.00 | 5,870.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.44% | 50,840 |
| Sep 16, 2025 | 5,850.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,740.00 | -2.38% | 48,497 |
| Sep 15, 2025 | 6,000.00 | 6,100.00 | 5,700.00 | 5,880.00 | 5,880.00 | -0.34% | 115,422 |
| Sep 12, 2025 | 5,970.00 | 5,970.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.08% | 116,248 |
| Sep 11, 2025 | 5,710.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | 0.17% | 2,550,704 |
| Sep 10, 2025 | 5,630.00 | 5,980.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.52% | 105,304 |
| Sep 9, 2025 | 6,090.00 | 6,090.00 | 5,630.00 | 5,800.00 | 5,800.00 | - | 167,889 |
| Sep 8, 2025 | 5,910.00 | 6,240.00 | 5,610.00 | 5,800.00 | 5,800.00 | -0.85% | 473,889 |
| Sep 5, 2025 | 6,400.00 | 6,400.00 | 5,850.00 | 5,850.00 | 5,850.00 | -6.70% | 440,752 |
| Sep 4, 2025 | 6,000.00 | 6,280.00 | 6,000.00 | 6,270.00 | 6,270.00 | 6.81% | 972,390 |
| Sep 3, 2025 | 5,860.00 | 5,870.00 | 5,580.00 | 5,870.00 | 5,870.00 | 6.92% | 445,227 |
| 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 |