Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam
· Delayed Price · Currency is VND 8,330.00
+400.00 (5.04%)
At close: Dec 4, 2025
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,600.00 | 8,600.00 | 8,070.00 | 8,070.00 | 8,070.00 | -3.12% | 537,636 |
| Dec 4, 2025 | 7,930.00 | 8,480.00 | 7,800.00 | 8,330.00 | 8,330.00 | 5.04% | 852,800 |
| Dec 3, 2025 | 7,800.00 | 8,340.00 | 7,500.00 | 7,930.00 | 7,930.00 | 1.67% | 751,707 |
| Dec 2, 2025 | 8,100.00 | 8,200.00 | 7,450.00 | 7,800.00 | 7,800.00 | -0.26% | 679,916 |
| Dec 1, 2025 | 7,790.00 | 7,820.00 | 7,500.00 | 7,820.00 | 7,820.00 | 6.98% | 1,221,475 |
| Nov 28, 2025 | 6,880.00 | 7,310.00 | 6,880.00 | 7,310.00 | 7,310.00 | 6.87% | 1,446,446 |
| Nov 27, 2025 | 6,390.00 | 6,840.00 | 6,360.00 | 6,840.00 | 6,840.00 | 6.88% | 966,623 |
| Nov 26, 2025 | 7,300.00 | 7,300.00 | 6,400.00 | 6,400.00 | 6,400.00 | -6.43% | 749,320 |
| Nov 25, 2025 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6.88% | 393,801 |
| Nov 24, 2025 | 6,000.00 | 6,400.00 | 5,980.00 | 6,400.00 | 6,400.00 | 6.84% | 455,114 |
| Nov 21, 2025 | 6,000.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.17% | 46,100 |
| Nov 20, 2025 | 5,900.00 | 6,140.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 164,920 |
| Nov 19, 2025 | 5,920.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 31,012 |
| Nov 18, 2025 | 6,000.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.33% | 40,504 |
| Nov 17, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.99% | 34,418 |
| Nov 14, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,090.00 | 6,090.00 | - | 382,110 |
| Nov 13, 2025 | 6,180.00 | 6,180.00 | 5,950.00 | 6,090.00 | 6,090.00 | -1.77% | 86,238 |
| Nov 12, 2025 | 5,840.00 | 6,200.00 | 5,840.00 | 6,200.00 | 6,200.00 | 6.16% | 96,904 |
| Nov 11, 2025 | 5,800.00 | 5,960.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.74% | 3,037,408 |
| Nov 10, 2025 | 5,820.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.37% | 67,932 |
| Nov 7, 2025 | 5,900.00 | 5,980.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.18% | 25,810 |
| Nov 6, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,950.00 | 5,950.00 | -0.67% | 55,628 |
| Nov 5, 2025 | 6,000.00 | 6,100.00 | 5,850.00 | 5,990.00 | 5,990.00 | -0.17% | 102,167 |
| Nov 4, 2025 | 5,760.00 | 6,160.00 | 5,730.00 | 6,000.00 | 6,000.00 | 4.17% | 313,758 |
| Nov 3, 2025 | 5,800.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.69% | 45,004 |
| 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 |
| 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 |