Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 3,600.00
-80.00 (-2.17%)
At close: Sep 24, 2026
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,680.00 | 3,700.00 | 3,580.00 | 3,600.00 | 3,600.00 | -2.17% | 50,341 |
| Sep 23, 2026 | 3,730.00 | 3,820.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.60% | 55,404 |
| Sep 22, 2026 | 3,800.00 | 3,830.00 | 3,730.00 | 3,740.00 | 3,740.00 | -1.58% | 72,403 |
| Sep 21, 2026 | 3,700.00 | 3,810.00 | 3,650.00 | 3,800.00 | 3,800.00 | - | 62,821 |
| Sep 18, 2026 | 3,610.00 | 3,800.00 | 3,580.00 | 3,800.00 | 3,800.00 | 1.33% | 112,040 |
| Sep 17, 2026 | 3,730.00 | 3,940.00 | 3,620.00 | 3,750.00 | 3,750.00 | -3.60% | 153,031 |
| Sep 16, 2026 | 3,950.00 | 3,950.00 | 3,680.00 | 3,890.00 | 3,890.00 | -1.52% | 138,658 |
| Sep 15, 2026 | 3,730.00 | 4,060.00 | 3,730.00 | 3,950.00 | 3,950.00 | -1.50% | 1,954,136 |
| Sep 14, 2026 | 4,310.00 | 4,460.00 | 4,010.00 | 4,010.00 | 4,010.00 | -6.96% | 513,480 |
| Sep 11, 2026 | 4,630.00 | 4,630.00 | 4,310.00 | 4,310.00 | 4,310.00 | -6.91% | 220,188 |
| Sep 10, 2026 | 4,690.00 | 4,700.00 | 4,510.00 | 4,630.00 | 4,630.00 | 0.43% | 52,799 |
| Sep 9, 2026 | 4,260.00 | 4,610.00 | 4,260.00 | 4,610.00 | 4,610.00 | 6.96% | 252,318 |
| Sep 8, 2026 | 4,290.00 | 4,340.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.70% | 32,900 |
| Sep 7, 2026 | 4,290.00 | 4,340.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.94% | 47,862 |
| Sep 4, 2026 | 4,260.00 | 4,320.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.85% | 15,337 |
| Sep 3, 2026 | 4,340.00 | 4,340.00 | 4,160.00 | 4,320.00 | 4,320.00 | -1.14% | 24,910 |
| Aug 28, 2026 | 4,300.00 | 4,400.00 | 4,230.00 | 4,370.00 | 4,370.00 | 1.63% | 77,903 |
| Aug 27, 2026 | 4,300.00 | 4,310.00 | 4,230.00 | 4,300.00 | 4,300.00 | - | 53,236 |
| Aug 26, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 11,100 |
| Aug 25, 2026 | 4,300.00 | 4,330.00 | 4,230.00 | 4,300.00 | 4,300.00 | - | 40,603 |
| Aug 24, 2026 | 4,350.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.15% | 10,597 |
| Aug 21, 2026 | 4,330.00 | 4,350.00 | 4,040.00 | 4,350.00 | 4,350.00 | 0.46% | 75,497 |
| Aug 20, 2026 | 4,290.00 | 4,330.00 | 4,210.00 | 4,330.00 | 4,330.00 | 1.17% | 4,625 |
| Aug 19, 2026 | 4,230.00 | 4,360.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.47% | 97,900 |
| Aug 18, 2026 | 4,350.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.15% | 35,401 |
| Aug 17, 2026 | 4,350.00 | 4,390.00 | 4,140.00 | 4,350.00 | 4,350.00 | 2.11% | 29,801 |
| Aug 14, 2026 | 4,310.00 | 4,310.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.16% | 9,810 |
| Aug 13, 2026 | 4,260.00 | 4,400.00 | 4,260.00 | 4,310.00 | 4,310.00 | - | 22,744 |
| Aug 12, 2026 | 4,300.00 | 4,310.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.23% | 38,978 |
| Aug 11, 2026 | 4,320.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.65% | 19,301 |
| Aug 10, 2026 | 4,220.00 | 4,400.00 | 4,200.00 | 4,230.00 | 4,230.00 | 0.24% | 68,102 |
| Aug 7, 2026 | 4,260.00 | 4,370.00 | 4,100.00 | 4,220.00 | 4,220.00 | -3.21% | 41,351 |
| Aug 6, 2026 | 4,210.00 | 4,360.00 | 4,210.00 | 4,360.00 | 4,360.00 | - | 16,601 |
| Aug 5, 2026 | 4,300.00 | 4,410.00 | 4,200.00 | 4,360.00 | 4,360.00 | 0.93% | 61,104 |
| Aug 4, 2026 | 4,160.00 | 4,350.00 | 4,160.00 | 4,320.00 | 4,320.00 | -0.46% | 143,002 |
| Aug 3, 2026 | 4,340.00 | 4,340.00 | 4,200.00 | 4,340.00 | 4,340.00 | - | 61,700 |
| Jul 31, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,340.00 | 4,340.00 | 2.36% | 29,463 |
| Jul 30, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,240.00 | 4,240.00 | 1.44% | 63,826 |
| Jul 29, 2026 | 4,180.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | - | 25,034 |
| Jul 28, 2026 | 4,100.00 | 4,200.00 | 4,080.00 | 4,180.00 | 4,180.00 | - | 16,869 |
| Jul 27, 2026 | 4,100.00 | 4,200.00 | 3,820.00 | 4,180.00 | 4,180.00 | 1.95% | 99,408 |
| Jul 24, 2026 | 3,940.00 | 4,200.00 | 3,940.00 | 4,100.00 | 4,100.00 | 4.06% | 45,935 |
| Jul 23, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,940.00 | 3,940.00 | 2.34% | 26,101 |
| Jul 22, 2026 | 4,000.00 | 4,000.00 | 3,830.00 | 3,850.00 | 3,850.00 | -4.47% | 71,600 |
| Jul 21, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | -4.05% | 26,235 |
| Jul 20, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.11% | 2,000 |
| Jul 17, 2026 | 4,400.00 | 4,600.00 | 4,100.00 | 4,380.00 | 4,380.00 | 0.23% | 162,339 |
| Jul 16, 2026 | 4,150.00 | 4,370.00 | 4,150.00 | 4,370.00 | 4,370.00 | 6.85% | 179,339 |
| Jul 15, 2026 | 4,000.00 | 4,090.00 | 4,000.00 | 4,090.00 | 4,090.00 | 6.79% | 165,927 |
| Jul 14, 2026 | 4,100.00 | 4,120.00 | 3,830.00 | 3,830.00 | 3,830.00 | -6.59% | 36,011 |