Pha Le Plastics Manufacturing and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 139,600 |
| 2025-08-01 | 5,200.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | 132,200 |
| 2025-07-31 | 5,240.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,200.00 | 119,500 |
| 2025-07-30 | 4,700.00 | 5,290.00 | 4,700.00 | 5,200.00 | 5,200.00 | 170,400 |
| 2025-07-29 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 168,000 |
| 2025-07-28 | 5,150.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | 126,500 |
| 2025-07-25 | 5,190.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,250.00 | 78,300 |
| 2025-07-24 | 5,200.00 | 5,400.00 | 5,160.00 | 5,180.00 | 5,180.00 | 62,700 |
| 2025-07-23 | 5,150.00 | 5,490.00 | 5,070.00 | 5,200.00 | 5,200.00 | 168,700 |
| 2025-07-22 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 48,800 |
| 2025-07-21 | 5,490.00 | 5,490.00 | 5,200.00 | 5,230.00 | 5,230.00 | 73,400 |
| 2025-07-18 | 5,390.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | 63,200 |
| 2025-07-17 | 5,300.00 | 5,650.00 | 5,130.00 | 5,380.00 | 5,380.00 | 91,400 |
| 2025-07-16 | 5,210.00 | 5,390.00 | 5,050.00 | 5,380.00 | 5,380.00 | 152,700 |
| 2025-07-15 | 5,330.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,220.00 | 89,900 |
| 2025-07-14 | 5,460.00 | 5,700.00 | 5,250.00 | 5,390.00 | 5,390.00 | 136,600 |
| 2025-07-11 | 5,150.00 | 5,450.00 | 4,810.00 | 5,450.00 | 5,450.00 | 645,900 |
| 2025-07-10 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 220,900 |
| 2025-07-09 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 15,800 |
| 2025-07-08 | 4,240.00 | 4,510.00 | 4,220.00 | 4,510.00 | 4,510.00 | 205,100 |
| 2025-07-07 | 4,210.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 36,900 |
| 2025-07-04 | 4,140.00 | 4,290.00 | 4,140.00 | 4,200.00 | 4,200.00 | 26,500 |
| 2025-07-03 | 4,180.00 | 4,200.00 | 4,170.00 | 4,190.00 | 4,190.00 | 34,600 |
| 2025-07-02 | 4,180.00 | 4,200.00 | 4,140.00 | 4,180.00 | 4,180.00 | 23,800 |
| 2025-07-01 | 4,160.00 | 4,210.00 | 4,140.00 | 4,140.00 | 4,140.00 | 26,300 |
| 2025-06-30 | 4,100.00 | 4,250.00 | 4,100.00 | 4,210.00 | 4,210.00 | 95,000 |
| 2025-06-27 | 4,190.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 19,200 |
| 2025-06-26 | 4,160.00 | 4,200.00 | 4,100.00 | 4,190.00 | 4,190.00 | 66,900 |
| 2025-06-25 | 4,160.00 | 4,200.00 | 4,080.00 | 4,190.00 | 4,190.00 | 46,100 |
| 2025-06-24 | 4,170.00 | 4,250.00 | 4,170.00 | 4,190.00 | 4,190.00 | 20,000 |
| 2025-06-23 | 4,150.00 | 4,190.00 | 4,000.00 | 4,180.00 | 4,180.00 | 8,800 |
| 2025-06-20 | 4,150.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | 17,000 |
| 2025-06-19 | 4,120.00 | 4,200.00 | 4,120.00 | 4,150.00 | 4,150.00 | 7,600 |
| 2025-06-18 | 4,210.00 | 4,210.00 | 4,150.00 | 4,160.00 | 4,160.00 | 16,300 |
| 2025-06-17 | 4,240.00 | 4,250.00 | 4,160.00 | 4,210.00 | 4,210.00 | 47,500 |
| 2025-06-16 | 4,060.00 | 4,230.00 | 4,060.00 | 4,210.00 | 4,210.00 | 33,300 |
| 2025-06-13 | 4,030.00 | 4,240.00 | 4,030.00 | 4,240.00 | 4,240.00 | 36,400 |
| 2025-06-12 | 4,230.00 | 4,280.00 | 4,150.00 | 4,210.00 | 4,210.00 | 22,200 |
| 2025-06-11 | 4,150.00 | 4,290.00 | 4,120.00 | 4,250.00 | 4,250.00 | 18,600 |
| 2025-06-10 | 4,250.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | 11,500 |
| 2025-06-09 | 4,180.00 | 4,250.00 | 4,160.00 | 4,190.00 | 4,190.00 | 22,800 |
| 2025-06-06 | 4,230.00 | 4,280.00 | 4,190.00 | 4,280.00 | 4,280.00 | 41,100 |
| 2025-06-05 | 4,280.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 46,400 |
| 2025-06-04 | 4,170.00 | 4,360.00 | 4,170.00 | 4,320.00 | 4,320.00 | 29,700 |
| 2025-06-03 | 4,370.00 | 4,370.00 | 4,200.00 | 4,310.00 | 4,310.00 | 23,600 |
| 2025-06-02 | 4,190.00 | 4,370.00 | 4,190.00 | 4,300.00 | 4,300.00 | 69,200 |
| 2025-05-30 | 4,280.00 | 4,280.00 | 4,110.00 | 4,190.00 | 4,190.00 | 22,500 |
| 2025-05-29 | 4,130.00 | 4,190.00 | 4,050.00 | 4,190.00 | 4,190.00 | 25,800 |
| 2025-05-28 | 4,140.00 | 4,170.00 | 4,110.00 | 4,170.00 | 4,170.00 | 18,600 |
| 2025-05-27 | 4,140.00 | 4,190.00 | 4,050.00 | 4,190.00 | 4,190.00 | 7,600 |
| 2025-05-26 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | 58,700 |
| 2025-05-23 | 4,130.00 | 4,280.00 | 4,130.00 | 4,150.00 | 4,150.00 | 14,900 |
| 2025-05-22 | 4,130.00 | 4,190.00 | 4,070.00 | 4,180.00 | 4,180.00 | 33,100 |
| 2025-05-21 | 4,180.00 | 4,180.00 | 4,100.00 | 4,130.00 | 4,130.00 | 53,600 |
| 2025-05-20 | 4,160.00 | 4,200.00 | 4,060.00 | 4,180.00 | 4,180.00 | 45,800 |
| 2025-05-19 | 4,180.00 | 4,180.00 | 4,060.00 | 4,160.00 | 4,160.00 | 8,000 |
| 2025-05-16 | 4,200.00 | 4,220.00 | 4,110.00 | 4,210.00 | 4,210.00 | 40,800 |
| 2025-05-15 | 4,190.00 | 4,210.00 | 4,150.00 | 4,210.00 | 4,210.00 | 68,100 |
| 2025-05-14 | 4,150.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 51,700 |
| 2025-05-13 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 6,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.