Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 5,770.00
-30.00 (-0.52%)
At close: Oct 30, 2025
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,820.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,800.00 | 0.52% | 118,480 |
| Oct 30, 2025 | 5,880.00 | 5,880.00 | 5,690.00 | 5,770.00 | 5,770.00 | -0.52% | 63,300 |
| Oct 29, 2025 | 5,750.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.40% | 50,635 |
| Oct 28, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 0.35% | 71,100 |
| Oct 27, 2025 | 5,810.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.89% | 110,201 |
| Oct 24, 2025 | 5,820.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,810.00 | -0.17% | 61,301 |
| Oct 23, 2025 | 5,800.00 | 5,830.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.34% | 44,601 |
| Oct 22, 2025 | 5,800.00 | 5,800.00 | 5,510.00 | 5,800.00 | 5,800.00 | - | 59,013 |
| Oct 21, 2025 | 5,610.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 3.39% | 72,903 |
| Oct 20, 2025 | 5,850.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | -4.10% | 78,400 |
| Oct 17, 2025 | 5,910.00 | 5,910.00 | 5,700.00 | 5,850.00 | 5,850.00 | -1.02% | 65,200 |
| Oct 16, 2025 | 5,900.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.17% | 56,346 |
| Oct 15, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 36,000 |
| Oct 14, 2025 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 41,240 |
| Oct 13, 2025 | 5,800.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.52% | 28,563 |
| 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 |