HOSE · PLP · stock
Pha Le Plastics Manufacturing and Technology Joint Stock Company (PLP) stock price history
Every HOSE trading session of Pha Le Plastics Manufacturing and Technology Joint Stock Company from Aug 21, 2017 to Sep 28, 2026: 2,257 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLP adjusted close, 2017 to 2026
- ₫18,600
- All time high, 2022
- ₫8,600
- 52 week high, ₫3,550 low
- 2,257
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PLP key facts
- Pha Le Plastics Manufacturing and Technology Joint Stock Company (PLP) closed at ₫3,680 on Sep 28, 2026 on HOSE.
- PLP's all time high close is ₫18,600, set on Mar 29, 2022; its all time low close is ₫3,040 on Apr 1, 2020.
- PLP's 52 week range is ₫3,550 to ₫8,600.
- PLP returned -34.1% over the year to Sep 28, 2026 and -69.1% over five years.
- Since Aug 21, 2017 PLP returned -49%, -7.1% a year compounded.
- PLP's deepest drawdown was -81.5% from Mar 29, 2022 to Nov 15, 2022.
- DataCedar holds 2,257 daily sessions of PLP history from Aug 21, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PLP price chart, 2017 to 2026
PLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -8.0% |
| 6 months | -29.2% |
| Year to date | -39.2% |
| 1 year | -34.1% |
| 3 years | -20.9% |
| 5 years | -69.1% |
| 10 years | n/a |
| Since Aug 21, 2017 | -48.6% |
| Compound annual growth, 9.1 years | -7.1% |
PLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,600 on Mar 29, 2022
- All time low close
- ₫3,040 on Apr 1, 2020
- 52 week high
- ₫8,600 on Dec 5, 2025
- 52 week low
- ₫3,550 on Sep 28, 2026
- Deepest drawdown
- -81.5% from Mar 29, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +12.4% on Apr 10, 2020
- Worst single session
- -7.4% on Mar 6, 2020
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +84%
- Worst calendar year
- 2022, -74%
PLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,050 | ₫6,280 | ₫3,550 | ₫3,680 | -39.2% | 14M | 180 |
| 2025 | ₫4,690 | ₫8,600 | ₫3,820 | ₫6,050 | +29.3% | 28.7M | 249 |
| 2024 | ₫4,330 | ₫5,430 | ₫4,100 | ₫4,680 | +10.9% | 15.3M | 249 |
| 2023 | ₫4,170 | ₫6,540 | ₫3,660 | ₫4,220 | +2.9% | 42.7M | 249 |
| 2022 | ₫15,620 | ₫18,750 | ₫3,200 | ₫4,100 | -73.8% | 94.7M | 249 |
| 2021 | ₫8,530 | ₫16,930 | ₫7,070 | ₫15,620 | +83.5% | 220.8M | 250 |
| 2020 | ₫5,410 | ₫9,060 | ₫3,010 | ₫8,510 | +65.6% | 104.7M | 241 |
| 2019 | ₫6,710 | ₫7,110 | ₫4,480 | ₫5,140 | -25.6% | 9.8M | 248 |
| 2018 | ₫10,290 | ₫12,430 | ₫6,120 | ₫6,910 | -32.8% | 11.3M | 248 |
| 2017 | ₫7,160 | ₫15,910 | ₫7,160 | ₫10,290 | n/a | 11.4M | 94 |
PLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,680 | -15.8% |
| August 2026 | ₫4,370 | +0.7% |
| July 2026 | ₫4,340 | +5.3% |
| June 2026 | ₫4,120 | -1.0% |
| May 2026 | ₫4,160 | -9.2% |
| April 2026 | ₫4,580 | -13.1% |
| March 2026 | ₫5,270 | -3.1% |
| February 2026 | ₫5,440 | -2.9% |
| January 2026 | ₫5,600 | -7.4% |
| December 2025 | ₫6,050 | -17.2% |
| November 2025 | ₫7,310 | +26.0% |
| October 2025 | ₫5,800 | +5.6% |
About the PLP data
Daily bars. 2,257 sessions from Aug 21, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PHC Phuc Hung Holdings Construction Joint Stock Company
- PHR Phuoc Hoa Rubber Joint Stock Company
- PIT Petrolimex International Trading Joint Stock Company
- PJT Petrolimex Joint Stock Tanker Company
- PLX Viet Nam National Petroleum Group
- PMG Petro Center Corporation
- PNC Phuong Nam Cultural Joint Stock Corporation
- PNJ Phu Nhuan Jewelry Joint Stock Company
Common questions
PLP share price history
