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 |