Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam
· Delayed Price · Currency is VND 4,450.00
-310.00 (-6.51%)
At close: Apr 28, 2026
HOSE:PLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 5,080.00 | 5,390.00 | 5,080.00 | 5,200.00 | 5,200.00 | 2.36% | 91,600 |
| Mar 9, 2026 | 5,460.00 | 5,460.00 | 5,080.00 | 5,080.00 | 5,080.00 | -6.96% | 85,546 |
| Mar 6, 2026 | 5,270.00 | 5,470.00 | 5,270.00 | 5,460.00 | 5,460.00 | -3.02% | 18,900 |
| Mar 5, 2026 | 5,010.00 | 5,630.00 | 5,010.00 | 5,630.00 | 5,630.00 | 6.83% | 58,583 |
| Mar 4, 2026 | 5,400.00 | 5,400.00 | 5,150.00 | 5,270.00 | 5,270.00 | -2.41% | 129,076 |
| Mar 3, 2026 | 5,420.00 | 5,430.00 | 5,230.00 | 5,400.00 | 5,400.00 | -0.55% | 163,015 |
| Mar 2, 2026 | 5,090.00 | 5,430.00 | 5,090.00 | 5,430.00 | 5,430.00 | -0.18% | 53,389 |
| Feb 27, 2026 | 5,440.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | - | 39,945 |
| Feb 26, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.55% | 62,043 |
| Feb 25, 2026 | 5,490.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 45,930 |
| Feb 24, 2026 | 5,260.00 | 5,500.00 | 5,260.00 | 5,500.00 | 5,500.00 | - | 56,709 |
| Feb 23, 2026 | 5,320.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 3.19% | 110,827 |
| Feb 13, 2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.76% | 31,312 |
| Feb 12, 2026 | 5,310.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.75% | 17,750 |
| Feb 11, 2026 | 5,350.00 | 5,400.00 | 5,100.00 | 5,330.00 | 5,330.00 | -0.37% | 45,569 |
| Feb 10, 2026 | 5,160.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,350.00 | -0.37% | 20,682 |
| Feb 9, 2026 | 5,400.00 | 5,400.00 | 5,230.00 | 5,370.00 | 5,370.00 | -0.37% | 33,801 |
| Feb 6, 2026 | 5,420.00 | 5,450.00 | 5,150.00 | 5,390.00 | 5,390.00 | -0.19% | 71,245 |
| Feb 5, 2026 | 5,360.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,400.00 | -2.00% | 145,307 |
| Feb 4, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,510.00 | 5,510.00 | -0.54% | 27,300 |
| Feb 3, 2026 | 5,500.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.73% | 22,830 |
| Feb 2, 2026 | 5,260.00 | 5,600.00 | 5,230.00 | 5,500.00 | 5,500.00 | -1.79% | 44,053 |
| Jan 30, 2026 | 5,550.00 | 5,600.00 | 5,340.00 | 5,600.00 | 5,600.00 | 0.90% | 19,780 |
| Jan 29, 2026 | 5,550.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,550.00 | - | 19,801 |
| Jan 28, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.72% | 33,401 |
| Jan 27, 2026 | 5,500.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 0.72% | 23,281 |
| Jan 26, 2026 | 5,610.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.25% | 14,610 |
| Jan 23, 2026 | 5,640.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 26,200 |
| Jan 22, 2026 | 5,690.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.18% | 48,904 |
| Jan 21, 2026 | 5,500.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | -1.23% | 78,200 |
| Jan 20, 2026 | 5,620.00 | 5,700.00 | 5,400.00 | 5,680.00 | 5,680.00 | 1.07% | 49,625 |
| Jan 19, 2026 | 5,610.00 | 5,630.00 | 5,580.00 | 5,620.00 | 5,620.00 | - | 58,338 |
| Jan 16, 2026 | 5,570.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.35% | 41,219 |
| Jan 15, 2026 | 5,750.00 | 5,750.00 | 5,520.00 | 5,640.00 | 5,640.00 | 0.71% | 66,620 |
| Jan 14, 2026 | 5,520.00 | 5,720.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.41% | 236,465 |
| Jan 13, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | - | 106,350 |
| Jan 12, 2026 | 5,750.00 | 5,970.00 | 5,500.00 | 5,680.00 | 5,680.00 | 1.43% | 73,833 |
| Jan 9, 2026 | 5,920.00 | 5,960.00 | 5,550.00 | 5,600.00 | 5,600.00 | -4.76% | 258,777 |
| Jan 8, 2026 | 6,130.00 | 6,130.00 | 5,810.00 | 5,880.00 | 5,880.00 | -2.65% | 237,601 |
| Jan 7, 2026 | 6,210.00 | 6,210.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.67% | 80,512 |
| Jan 6, 2026 | 6,100.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.32% | 167,277 |
| Jan 5, 2026 | 6,050.00 | 6,280.00 | 6,010.00 | 6,080.00 | 6,080.00 | 0.50% | 178,098 |
| Dec 31, 2025 | 6,180.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.10% | 161,411 |
| Dec 30, 2025 | 6,240.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.16% | 207,607 |
| Dec 29, 2025 | 6,330.00 | 6,330.00 | 6,080.00 | 6,170.00 | 6,170.00 | 2.83% | 82,028 |
| Dec 26, 2025 | 6,120.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.12% | 318,506 |
| Dec 25, 2025 | 6,100.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 0.49% | 146,539 |
| Dec 24, 2025 | 6,120.00 | 6,270.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.81% | 131,631 |
| Dec 23, 2025 | 6,160.00 | 6,390.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.16% | 124,742 |
| Dec 22, 2025 | 6,240.00 | 6,280.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 171,370 |
| Dec 19, 2025 | 6,580.00 | 6,580.00 | 6,230.00 | 6,240.00 | 6,240.00 | -4.29% | 171,480 |
| Dec 18, 2025 | 6,420.00 | 6,730.00 | 6,420.00 | 6,520.00 | 6,520.00 | 1.56% | 220,231 |
| Dec 17, 2025 | 6,350.00 | 6,460.00 | 6,200.00 | 6,420.00 | 6,420.00 | 1.10% | 88,359 |
| Dec 16, 2025 | 6,300.00 | 6,350.00 | 6,050.00 | 6,350.00 | 6,350.00 | 0.79% | 123,876 |
| Dec 15, 2025 | 6,350.00 | 6,780.00 | 6,060.00 | 6,300.00 | 6,300.00 | -2.63% | 409,076 |
| Dec 12, 2025 | 6,700.00 | 6,800.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.43% | 233,059 |
| Dec 11, 2025 | 6,910.00 | 6,990.00 | 6,660.00 | 6,700.00 | 6,700.00 | -1.76% | 211,908 |
| Dec 10, 2025 | 7,240.00 | 7,240.00 | 6,820.00 | 6,820.00 | 6,820.00 | -6.70% | 725,392 |
| Dec 9, 2025 | 7,600.00 | 7,800.00 | 7,310.00 | 7,310.00 | 7,310.00 | -6.88% | 654,042 |
| Dec 8, 2025 | 8,070.00 | 8,070.00 | 7,520.00 | 7,850.00 | 7,850.00 | -2.73% | 832,344 |
| 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 |