Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 4,110.00
-110.00 (-2.61%)
At close: May 22, 2026
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,150.00 | 4,500.00 | 4,010.00 | 4,110.00 | 4,110.00 | -2.61% | 29,301 |
| May 21, 2026 | 4,200.00 | 4,220.00 | 4,020.00 | 4,220.00 | 4,220.00 | 0.48% | 53,388 |
| May 20, 2026 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 38,523 |
| May 19, 2026 | 4,210.00 | 4,330.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 25,641 |
| May 18, 2026 | 4,260.00 | 4,320.00 | 4,160.00 | 4,200.00 | 4,200.00 | -2.33% | 47,506 |
| May 15, 2026 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 15,607 |
| May 14, 2026 | 4,220.00 | 4,310.00 | 4,220.00 | 4,300.00 | 4,300.00 | -0.23% | 40,623 |
| May 13, 2026 | 4,200.00 | 4,320.00 | 4,190.00 | 4,310.00 | 4,310.00 | 0.23% | 57,541 |
| May 12, 2026 | 4,260.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | - | 31,165 |
| May 11, 2026 | 4,400.00 | 4,470.00 | 4,280.00 | 4,300.00 | 4,300.00 | -2.27% | 152,200 |
| May 8, 2026 | 4,400.00 | 4,570.00 | 4,260.00 | 4,400.00 | 4,400.00 | - | 31,753 |
| May 7, 2026 | 4,500.00 | 4,560.00 | 4,190.00 | 4,400.00 | 4,400.00 | -2.22% | 229,839 |
| May 6, 2026 | 4,400.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 60,400 |
| May 5, 2026 | 4,580.00 | 4,600.00 | 4,260.00 | 4,400.00 | 4,400.00 | -3.93% | 209,203 |
| May 4, 2026 | 4,590.00 | 4,640.00 | 4,530.00 | 4,580.00 | 4,580.00 | - | 65,260 |
| Apr 29, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,580.00 | 4,580.00 | 2.92% | 41,111 |
| Apr 28, 2026 | 4,760.00 | 4,760.00 | 4,430.00 | 4,450.00 | 4,450.00 | -6.51% | 229,728 |
| Apr 24, 2026 | 5,000.00 | 5,000.00 | 4,720.00 | 4,760.00 | 4,760.00 | -4.80% | 63,700 |
| Apr 23, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 36,700 |
| Apr 22, 2026 | 4,580.00 | 5,000.00 | 4,550.00 | 5,000.00 | 5,000.00 | 2.25% | 369,100 |
| Apr 21, 2026 | 4,830.00 | 4,920.00 | 4,650.00 | 4,890.00 | 4,890.00 | 1.24% | 18,165 |
| Apr 20, 2026 | 4,530.00 | 4,840.00 | 4,530.00 | 4,830.00 | 4,830.00 | 6.62% | 143,836 |
| Apr 17, 2026 | 4,590.00 | 4,660.00 | 4,520.00 | 4,530.00 | 4,530.00 | 0.22% | 46,122 |
| Apr 16, 2026 | 4,700.00 | 4,700.00 | 4,380.00 | 4,520.00 | 4,520.00 | -3.83% | 144,797 |
| Apr 15, 2026 | 4,770.00 | 4,770.00 | 4,690.00 | 4,700.00 | 4,700.00 | -1.26% | 107,512 |
| Apr 14, 2026 | 4,780.00 | 4,940.00 | 4,450.00 | 4,760.00 | 4,760.00 | -0.42% | 260,610 |
| Apr 13, 2026 | 4,680.00 | 4,900.00 | 4,680.00 | 4,780.00 | 4,780.00 | -2.45% | 92,663 |
| Apr 10, 2026 | 5,010.00 | 5,010.00 | 4,470.00 | 4,900.00 | 4,900.00 | 2.08% | 140,789 |
| Apr 9, 2026 | 5,180.00 | 5,300.00 | 4,780.00 | 4,800.00 | 4,800.00 | -6.43% | 113,050 |
| Apr 8, 2026 | 5,300.00 | 5,330.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.21% | 43,103 |
| Apr 7, 2026 | 5,050.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 1.15% | 11,846 |
| Apr 6, 2026 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - | 3,700 |
| Apr 3, 2026 | 5,290.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,240.00 | - | 8,621 |
| Apr 2, 2026 | 5,220.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.58% | 10,844 |
| Apr 1, 2026 | 5,270.00 | 5,270.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 34,296 |
| Mar 31, 2026 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.38% | 2,585 |
| Mar 30, 2026 | 5,200.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 0.96% | 25,601 |
| Mar 27, 2026 | 5,180.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.39% | 137,842 |
| Mar 26, 2026 | 5,200.00 | 5,200.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.39% | 22,151 |
| Mar 25, 2026 | 5,150.00 | 5,360.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 70,114 |
| Mar 24, 2026 | 5,300.00 | 5,480.00 | 5,040.00 | 5,150.00 | 5,150.00 | -0.77% | 20,683 |
| Mar 23, 2026 | 5,340.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | -1.89% | 25,100 |
| Mar 20, 2026 | 5,180.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 2.12% | 35,364 |
| Mar 19, 2026 | 5,390.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | -4.25% | 12,100 |
| Mar 18, 2026 | 5,310.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | -0.73% | 2,787,701 |
| Mar 17, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,450.00 | 5,450.00 | -0.91% | 22,820 |
| Mar 16, 2026 | 5,300.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,500.00 | 4.17% | 40,010 |
| Mar 13, 2026 | 5,200.00 | 5,350.00 | 4,910.00 | 5,280.00 | 5,280.00 | 0.19% | 85,220 |
| Mar 12, 2026 | 5,300.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | - | 21,800 |
| Mar 11, 2026 | 5,280.00 | 5,280.00 | 5,070.00 | 5,270.00 | 5,270.00 | 1.35% | 16,148 |