Pha Le Plastics Manufacturing and Technology JSC (PLP)

PLP
🏛️ 베트남 →
5,580.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,240.00 4,340.00 4,200.00 4,220.00 0.1M
2023-12-28 4,210.00 4,250.00 4,090.00 4,240.00 0.1M
2023-12-27 4,190.00 4,200.00 4,170.00 4,180.00 0.0M
2023-12-26 4,180.00 4,200.00 4,180.00 4,180.00 0.0M
2023-12-25 4,230.00 4,250.00 4,120.00 4,180.00 0.1M
2023-12-22 4,220.00 4,220.00 4,170.00 4,180.00 0.0M
2023-12-21 4,240.00 4,250.00 4,150.00 4,200.00 0.0M
2023-12-20 4,200.00 4,290.00 4,150.00 4,170.00 0.0M
2023-12-19 4,200.00 4,290.00 4,120.00 4,170.00 0.0M
2023-12-18 4,270.00 4,300.00 4,170.00 4,170.00 0.1M
2023-12-15 4,290.00 4,390.00 4,210.00 4,270.00 0.1M
2023-12-14 4,210.00 4,350.00 4,210.00 4,210.00 0.1M
2023-12-13 4,490.00 4,490.00 4,200.00 4,210.00 0.1M
2023-12-12 4,170.00 4,400.00 4,160.00 4,330.00 0.2M
2023-12-11 4,180.00 4,180.00 4,080.00 4,150.00 0.0M
2023-12-08 4,050.00 4,170.00 4,050.00 4,150.00 0.1M
2023-12-07 4,160.00 4,190.00 4,070.00 4,150.00 0.1M
2023-12-06 4,060.00 4,170.00 4,060.00 4,160.00 0.1M
2023-12-05 4,180.00 4,180.00 4,050.00 4,130.00 0.1M
2023-12-04 4,110.00 4,130.00 4,050.00 4,110.00 0.1M
2023-12-01 4,080.00 4,130.00 4,040.00 4,040.00 0.0M
2023-11-30 4,060.00 4,120.00 3,950.00 4,080.00 0.1M
2023-11-29 4,050.00 4,080.00 4,000.00 4,060.00 0.1M
2023-11-28 4,010.00 4,070.00 3,940.00 4,040.00 0.0M
2023-11-27 4,000.00 4,050.00 3,920.00 4,010.00 0.1M
2023-11-24 4,070.00 4,080.00 4,010.00 4,030.00 0.0M
2023-11-23 4,120.00 4,120.00 4,070.00 4,080.00 0.1M
2023-11-22 4,060.00 4,130.00 4,060.00 4,120.00 0.1M
2023-11-21 4,080.00 4,130.00 4,030.00 4,120.00 0.1M
2023-11-20 4,000.00 4,100.00 4,000.00 4,080.00 0.0M
2023-11-17 4,100.00 4,150.00 4,050.00 4,110.00 0.1M
2023-11-16 4,070.00 4,140.00 4,070.00 4,140.00 0.0M
2023-11-15 4,180.00 4,180.00 4,100.00 4,100.00 0.0M
2023-11-14 4,120.00 4,150.00 4,040.00 4,100.00 0.1M
2023-11-13 4,120.00 4,120.00 4,060.00 4,100.00 0.0M
2023-11-10 4,080.00 4,160.00 4,070.00 4,120.00 0.0M
2023-11-09 4,120.00 4,160.00 4,040.00 4,120.00 0.2M
2023-11-08 4,000.00 4,120.00 3,910.00 4,120.00 0.1M
2023-11-07 4,110.00 4,170.00 3,810.00 4,040.00 0.2M
2023-11-06 3,940.00 4,190.00 3,940.00 4,090.00 0.0M
2023-11-03 4,050.00 4,090.00 3,920.00 4,080.00 0.1M
2023-11-02 3,860.00 3,950.00 3,720.00 3,930.00 0.1M
2023-11-01 3,840.00 3,850.00 3,660.00 3,750.00 0.0M
2023-10-31 3,940.00 3,940.00 3,700.00 3,750.00 0.1M
2023-10-30 3,980.00 3,980.00 3,810.00 3,810.00 0.0M
2023-10-27 3,900.00 3,980.00 3,800.00 3,880.00 0.0M
2023-10-26 4,120.00 4,120.00 3,850.00 3,850.00 0.5M
2023-10-25 4,110.00 4,230.00 4,110.00 4,130.00 0.1M
2023-10-24 4,010.00 4,150.00 4,010.00 4,110.00 0.1M
2023-10-23 4,100.00 4,180.00 4,060.00 4,100.00 0.0M
2023-10-20 4,280.00 4,320.00 3,850.00 4,100.00 0.1M
2023-10-19 4,040.00 4,190.00 4,000.00 4,080.00 0.1M
2023-10-18 4,280.00 4,280.00 3,960.00 4,200.00 0.2M
2023-10-17 4,310.00 4,340.00 4,210.00 4,250.00 0.0M
2023-10-16 4,480.00 4,480.00 4,250.00 4,310.00 0.2M
2023-10-13 4,490.00 4,500.00 4,400.00 4,460.00 0.1M
2023-10-12 4,440.00 4,490.00 4,400.00 4,490.00 0.1M
2023-10-11 4,560.00 4,560.00 4,360.00 4,440.00 0.1M
2023-10-10 4,400.00 4,460.00 4,370.00 4,390.00 0.1M
2023-10-09 4,480.00 4,480.00 4,260.00 4,360.00 0.0M
2023-10-06 4,220.00 4,550.00 4,220.00 4,270.00 0.1M
2023-10-05 4,590.00 4,590.00 4,410.00 4,410.00 0.1M
2023-10-04 4,200.00 4,580.00 4,200.00 4,520.00 0.1M
2023-10-03 4,640.00 4,750.00 4,340.00 4,500.00 0.1M
2023-10-02 4,680.00 4,800.00 4,660.00 4,660.00 0.1M
2023-09-29 4,680.00 4,780.00 4,640.00 4,660.00 0.1M
2023-09-28 4,700.00 4,900.00 4,650.00 4,650.00 0.0M
2023-09-27 4,600.00 4,720.00 4,600.00 4,700.00 0.0M
2023-09-26 4,700.00 4,870.00 4,640.00 4,720.00 0.1M
2023-09-25 4,890.00 5,100.00 4,560.00 4,710.00 0.1M
2023-09-22 4,960.00 5,050.00 4,860.00 4,890.00 0.2M
2023-09-21 5,160.00 5,160.00 5,000.00 5,060.00 0.1M
2023-09-20 4,940.00 5,150.00 4,940.00 5,100.00 0.1M
2023-09-19 5,090.00 5,090.00 4,870.00 4,940.00 0.3M
2023-09-18 5,220.00 5,220.00 5,000.00 5,080.00 0.2M
2023-09-15 5,190.00 5,190.00 5,100.00 5,110.00 0.1M
2023-09-14 5,120.00 5,260.00 5,100.00 5,160.00 0.2M
2023-09-13 5,130.00 5,200.00 5,100.00 5,120.00 0.2M
2023-09-12 5,020.00 5,180.00 5,020.00 5,110.00 0.1M
2023-09-11 5,120.00 5,340.00 5,100.00 5,120.00 0.3M
2023-09-08 5,100.00 5,200.00 5,100.00 5,120.00 0.1M
2023-09-07 5,220.00 5,300.00 5,150.00 5,150.00 0.3M
2023-09-06 5,240.00 5,240.00 5,070.00 5,150.00 0.1M
2023-09-05 5,070.00 5,150.00 5,070.00 5,150.00 0.1M
2023-08-31 5,060.00 5,150.00 5,060.00 5,070.00 0.1M
2023-08-30 5,010.00 5,100.00 5,000.00 5,060.00 0.1M
2023-08-29 5,000.00 5,100.00 5,000.00 5,010.00 0.1M
2023-08-28 5,000.00 5,080.00 4,800.00 5,050.00 0.2M
2023-08-25 5,000.00 5,090.00 4,980.00 5,000.00 0.1M
2023-08-24 5,050.00 5,060.00 4,950.00 5,060.00 0.2M
2023-08-23 4,860.00 5,050.00 4,860.00 4,950.00 0.2M
2023-08-22 4,830.00 4,900.00 4,750.00 4,860.00 0.2M
2023-08-21 5,000.00 5,000.00 4,700.00 4,820.00 0.3M
2023-08-18 5,360.00 5,400.00 5,030.00 5,030.00 0.6M
2023-08-17 5,540.00 5,540.00 5,370.00 5,400.00 0.4M
2023-08-16 5,520.00 5,590.00 5,500.00 5,550.00 0.2M
2023-08-15 5,620.00 5,620.00 5,510.00 5,550.00 0.3M
2023-08-14 5,580.00 5,650.00 5,360.00 5,520.00 0.3M
2023-08-11 5,770.00 5,770.00 5,500.00 5,610.00 0.4M
2023-08-10 5,840.00 5,970.00 5,730.00 5,730.00 0.6M
2023-08-09 5,560.00 5,840.00 5,550.00 5,810.00 0.7M
2023-08-08 5,550.00 5,650.00 5,510.00 5,600.00 0.5M
2023-08-07 5,500.00 5,540.00 5,410.00 5,500.00 0.4M
2023-08-04 5,520.00 5,520.00 5,450.00 5,490.00 0.2M
2023-08-03 5,400.00 5,580.00 5,400.00 5,500.00 0.3M
2023-08-02 5,460.00 5,500.00 5,380.00 5,450.00 0.3M
2023-08-01 5,570.00 5,650.00 5,450.00 5,460.00 0.6M
2023-07-31 5,660.00 5,700.00 5,530.00 5,550.00 0.8M
2023-07-28 5,670.00 5,800.00 5,670.00 5,750.00 0.2M
2023-07-27 5,750.00 5,970.00 5,700.00 5,720.00 0.5M
2023-07-26 5,790.00 5,800.00 5,690.00 5,730.00 0.3M
2023-07-25 5,750.00 5,880.00 5,680.00 5,780.00 0.5M
2023-07-24 5,670.00 5,680.00 5,560.00 5,660.00 0.5M
2023-07-21 5,640.00 5,680.00 5,560.00 5,660.00 0.1M
2023-07-20 5,520.00 5,640.00 5,470.00 5,640.00 0.3M
2023-07-19 5,700.00 5,700.00 5,560.00 5,640.00 0.1M
2023-07-18 5,660.00 5,740.00 5,650.00 5,650.00 0.2M
2023-07-17 5,750.00 5,790.00 5,680.00 5,680.00 0.2M
2023-07-14 5,480.00 5,700.00 5,470.00 5,680.00 0.4M
2023-07-13 5,550.00 5,550.00 5,450.00 5,470.00 0.1M
2023-07-12 5,500.00 5,520.00 5,400.00 5,470.00 0.2M
2023-07-11 5,500.00 5,550.00 5,430.00 5,470.00 0.2M
2023-07-10 5,550.00 5,580.00 5,500.00 5,550.00 0.2M
2023-07-07 5,360.00 5,550.00 5,330.00 5,550.00 0.2M
2023-07-06 5,420.00 5,420.00 5,350.00 5,390.00 0.1M
2023-07-05 5,520.00 5,550.00 5,400.00 5,500.00 0.2M
2023-07-04 5,400.00 5,520.00 5,400.00 5,500.00 0.1M
2023-07-03 5,370.00 5,460.00 5,370.00 5,390.00 0.1M
2023-06-30 5,400.00 5,490.00 5,300.00 5,370.00 0.2M
2023-06-29 5,520.00 5,550.00 5,400.00 5,400.00 0.3M
2023-06-28 5,590.00 5,600.00 5,450.00 5,540.00 0.3M
2023-06-27 5,550.00 5,550.00 5,450.00 5,500.00 0.2M
2023-06-26 5,760.00 5,760.00 5,420.00 5,490.00 0.5M
2023-06-23 5,790.00 5,840.00 5,600.00 5,740.00 0.3M
2023-06-22 5,800.00 5,880.00 5,670.00 5,740.00 0.2M
2023-06-21 5,480.00 5,740.00 5,480.00 5,680.00 0.3M
2023-06-20 5,480.00 5,500.00 5,370.00 5,480.00 0.4M
2023-06-19 5,510.00 5,680.00 5,420.00 5,480.00 0.4M
2023-06-16 5,840.00 6,040.00 5,720.00 5,720.00 0.4M
2023-06-15 5,880.00 5,980.00 5,770.00 5,840.00 0.5M
2023-06-14 6,250.00 6,300.00 5,880.00 5,880.00 0.8M
2023-06-13 6,400.00 6,490.00 6,100.00 6,220.00 0.7M
2023-06-12 6,400.00 6,490.00 6,150.00 6,400.00 0.3M
2023-06-09 6,400.00 6,400.00 6,150.00 6,210.00 0.3M
2023-06-08 6,540.00 6,540.00 6,200.00 6,400.00 1.3M
2023-06-07 6,120.00 6,120.00 6,120.00 6,120.00 0.2M
2023-06-06 5,420.00 5,720.00 5,420.00 5,720.00 0.4M
2023-06-05 5,330.00 5,490.00 5,310.00 5,350.00 0.2M
2023-06-02 5,600.00 5,600.00 5,250.00 5,310.00 0.6M
2023-06-01 5,620.00 5,720.00 5,500.00 5,600.00 0.6M
2023-05-31 5,680.00 5,680.00 5,470.00 5,620.00 0.9M
2023-05-30 5,240.00 5,310.00 5,200.00 5,310.00 0.8M
2023-05-29 4,710.00 4,970.00 4,710.00 4,970.00 0.5M
2023-05-26 4,650.00 4,680.00 4,600.00 4,650.00 0.1M
2023-05-25 4,610.00 4,680.00 4,540.00 4,630.00 0.0M
2023-05-24 4,580.00 4,670.00 4,550.00 4,590.00 0.1M
2023-05-23 4,750.00 4,750.00 4,530.00 4,580.00 0.1M
2023-05-22 4,770.00 4,770.00 4,620.00 4,700.00 0.1M
2023-05-19 4,720.00 4,740.00 4,670.00 4,720.00 0.1M
2023-05-18 4,700.00 4,790.00 4,680.00 4,720.00 0.1M
2023-05-17 4,710.00 4,810.00 4,700.00 4,700.00 0.2M
2023-05-16 4,790.00 4,800.00 4,650.00 4,700.00 0.1M
2023-05-15 4,800.00 4,980.00 4,770.00 4,780.00 0.4M
2023-05-12 4,770.00 4,800.00 4,720.00 4,760.00 0.2M
2023-05-11 4,700.00 4,810.00 4,700.00 4,760.00 0.5M
2023-05-10 4,680.00 4,850.00 4,550.00 4,700.00 0.5M
2023-05-09 4,570.00 4,690.00 4,520.00 4,600.00 0.1M
2023-05-08 4,640.00 4,670.00 4,500.00 4,550.00 0.2M
2023-05-05 4,550.00 4,640.00 4,510.00 4,560.00 0.1M
2023-05-04 4,420.00 4,650.00 4,420.00 4,550.00 0.3M
2023-04-28 4,580.00 4,610.00 4,400.00 4,400.00 0.1M
2023-04-27 4,620.00 4,650.00 4,500.00 4,580.00 0.1M
2023-04-26 4,390.00 4,690.00 4,300.00 4,530.00 0.3M
2023-04-25 4,320.00 4,390.00 4,300.00 4,390.00 0.1M
2023-04-24 4,390.00 4,390.00 4,320.00 4,360.00 0.0M
2023-04-21 4,480.00 4,480.00 4,310.00 4,360.00 0.1M
2023-04-20 4,300.00 4,360.00 4,300.00 4,330.00 0.1M
2023-04-19 4,400.00 4,410.00 4,300.00 4,350.00 0.1M
2023-04-18 4,440.00 4,440.00 4,390.00 4,390.00 0.0M
2023-04-17 4,310.00 4,410.00 4,310.00 4,410.00 0.1M
2023-04-14 4,500.00 4,500.00 4,390.00 4,390.00 0.1M
2023-04-13 4,540.00 4,640.00 4,500.00 4,500.00 0.1M
2023-04-12 4,590.00 4,680.00 4,550.00 4,660.00 0.1M
2023-04-11 4,600.00 4,650.00 4,530.00 4,650.00 0.0M
2023-04-10 4,700.00 4,740.00 4,590.00 4,600.00 0.1M
2023-04-07 4,630.00 4,740.00 4,550.00 4,620.00 0.0M
2023-04-06 4,560.00 4,750.00 4,560.00 4,620.00 0.2M
2023-04-05 4,420.00 4,600.00 4,410.00 4,550.00 0.1M
2023-04-04 4,460.00 4,500.00 4,400.00 4,500.00 0.1M
2023-04-03 4,400.00 4,500.00 4,380.00 4,460.00 0.0M
2023-03-31 4,450.00 4,450.00 4,360.00 4,400.00 0.0M
2023-03-30 4,400.00 4,460.00 4,390.00 4,440.00 0.1M
2023-03-29 4,500.00 4,500.00 4,400.00 4,400.00 0.1M
2023-03-28 4,500.00 4,520.00 4,380.00 4,470.00 0.1M
2023-03-27 4,440.00 4,500.00 4,260.00 4,470.00 0.1M
2023-03-24 4,400.00 4,450.00 4,360.00 4,440.00 0.0M
2023-03-23 4,330.00 4,450.00 4,330.00 4,430.00 0.0M
2023-03-22 4,280.00 4,420.00 4,280.00 4,390.00 0.0M
2023-03-21 4,390.00 4,400.00 4,230.00 4,400.00 0.1M
2023-03-20 4,400.00 4,400.00 4,330.00 4,400.00 0.0M
2023-03-17 4,300.00 4,470.00 4,300.00 4,400.00 0.0M
2023-03-16 4,330.00 4,470.00 4,310.00 4,350.00 0.1M
2023-03-15 4,330.00 4,470.00 4,300.00 4,470.00 0.1M
2023-03-14 4,400.00 4,400.00 4,260.00 4,300.00 0.1M
2023-03-13 4,450.00 4,450.00 4,270.00 4,380.00 0.1M
2023-03-10 4,470.00 4,510.00 4,360.00 4,500.00 0.1M
2023-03-09 4,430.00 4,480.00 4,390.00 4,480.00 0.1M
2023-03-08 4,380.00 4,440.00 4,350.00 4,430.00 0.0M
2023-03-07 4,430.00 4,430.00 4,310.00 4,390.00 0.0M
2023-03-06 4,420.00 4,550.00 4,420.00 4,430.00 0.1M
2023-03-03 4,400.00 4,420.00 4,230.00 4,410.00 0.0M
2023-03-02 4,400.00 4,490.00 4,360.00 4,400.00 0.0M
2023-03-01 4,250.00 4,400.00 4,100.00 4,400.00 0.1M
2023-02-28 4,500.00 4,500.00 4,350.00 4,400.00 0.0M
2023-02-27 4,550.00 4,550.00 4,360.00 4,400.00 0.0M
2023-02-24 4,440.00 4,500.00 4,340.00 4,500.00 0.1M
2023-02-23 4,580.00 4,580.00 4,400.00 4,490.00 0.1M
2023-02-22 4,600.00 4,650.00 4,330.00 4,560.00 0.1M
2023-02-21 4,600.00 4,680.00 4,550.00 4,600.00 0.1M
2023-02-20 4,350.00 4,550.00 4,350.00 4,510.00 0.1M
2023-02-17 4,440.00 4,450.00 4,400.00 4,400.00 0.0M
2023-02-16 4,450.00 4,490.00 4,300.00 4,440.00 0.0M
2023-02-15 4,500.00 4,500.00 4,300.00 4,440.00 0.1M
2023-02-14 4,310.00 4,440.00 4,300.00 4,440.00 0.1M
2023-02-13 4,450.00 4,620.00 4,310.00 4,400.00 0.1M
2023-02-10 4,600.00 4,700.00 4,560.00 4,560.00 0.0M
2023-02-09 4,790.00 4,790.00 4,560.00 4,600.00 0.1M
2023-02-08 4,450.00 4,700.00 4,450.00 4,670.00 0.1M
2023-02-07 4,700.00 4,750.00 4,390.00 4,610.00 0.1M
2023-02-06 4,640.00 4,720.00 4,640.00 4,700.00 0.1M
2023-02-03 4,830.00 4,850.00 4,620.00 4,640.00 0.1M
2023-02-02 4,860.00 4,860.00 4,530.00 4,790.00 0.1M
2023-02-01 4,880.00 5,160.00 4,870.00 4,870.00 0.5M
2023-01-31 4,880.00 4,880.00 4,700.00 4,880.00 0.3M
2023-01-30 4,520.00 4,790.00 4,520.00 4,790.00 0.7M
2023-01-27 4,330.00 4,510.00 4,320.00 4,480.00 0.1M
2023-01-19 4,250.00 4,320.00 4,200.00 4,320.00 0.1M
2023-01-18 4,300.00 4,380.00 4,170.00 4,250.00 0.1M
2023-01-17 4,270.00 4,280.00 4,120.00 4,230.00 0.1M
2023-01-16 4,100.00 4,200.00 4,100.00 4,200.00 0.1M
2023-01-13 4,120.00 4,210.00 4,100.00 4,100.00 0.0M
2023-01-12 4,200.00 4,260.00 4,120.00 4,160.00 0.0M
2023-01-11 4,070.00 4,180.00 4,070.00 4,150.00 0.0M
2023-01-10 4,050.00 4,170.00 4,020.00 4,170.00 0.0M
2023-01-09 4,400.00 4,400.00 4,110.00 4,110.00 0.1M
2023-01-06 4,300.00 4,300.00 4,100.00 4,180.00 0.1M
2023-01-05 4,160.00 4,220.00 4,140.00 4,200.00 0.1M
2023-01-04 4,220.00 4,250.00 4,160.00 4,160.00 0.1M
2023-01-03 4,170.00 4,220.00 4,000.00 4,220.00 0.1M