Picomat Plastic JSC (HNX:PCH)
Vietnam · Delayed Price · Currency is VND 20,300
+200 (1.00%)
At close: Oct 24, 2025
Picomat Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 111,413 |
| Oct 23, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 88,100 |
| Oct 22, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 136,902 |
| Oct 21, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 104,116 |
| Oct 20, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 73,900 |
| Oct 17, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 118,541 |
| Oct 16, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 86,839 |
| Oct 15, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 91,500 |
| Oct 14, 2025 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 81,450 |
| Oct 13, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 97,395 |
| Oct 10, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 68,500 |
| Oct 9, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 69,100 |
| Oct 8, 2025 | 21,200.00 | 22,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.77% | 265,854 |
| Oct 7, 2025 | 20,100.00 | 22,100.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.47% | 246,458 |
| Oct 6, 2025 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 71,600 |
| Oct 3, 2025 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 94,330 |
| Oct 2, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 99,703 |
| Oct 1, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 74,500 |
| Sep 30, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 81,075 |
| Sep 29, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 105,410 |
| Sep 26, 2025 | 20,000.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 149,306 |
| Sep 25, 2025 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 92,100 |
| Sep 24, 2025 | 20,200.00 | 20,400.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 125,200 |
| Sep 23, 2025 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 187,044 |
| Sep 22, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 223,710 |
| Sep 19, 2025 | 19,800.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1.01% | 143,600 |
| Sep 18, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.54% | 130,234 |
| Sep 17, 2025 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 104,450 |
| Sep 16, 2025 | 19,900.00 | 20,100.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.01% | 134,335 |
| Sep 15, 2025 | 20,100.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 118,900 |
| Sep 12, 2025 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 156,001 |
| Sep 11, 2025 | 19,500.00 | 20,100.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.56% | 239,800 |
| Sep 10, 2025 | 19,200.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.56% | 153,901 |
| Sep 9, 2025 | 18,800.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.13% | 190,800 |
| Sep 8, 2025 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 105,309 |
| Sep 5, 2025 | 19,100.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 141,500 |
| Sep 4, 2025 | 19,300.00 | 19,400.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 127,900 |
| Sep 3, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 113,500 |
| Aug 29, 2025 | 19,300.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 185,825 |
| Aug 28, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.52% | 145,104 |
| Aug 27, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 149,546 |
| Aug 26, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 161,800 |
| Aug 25, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.06% | 153,701 |
| Aug 22, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 135,905 |
| Aug 21, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.63% | 224,659 |
| Aug 20, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.66% | 203,220 |
| Aug 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 94,502 |
| Aug 18, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 108,400 |
| Aug 15, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 176,466 |
| Aug 14, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 119,641 |