Picomat Plastic JSC (HNX:PCH)
Vietnam · Delayed Price · Currency is VND 20,100
+100 (0.50%)
At close: Sep 12, 2025
Picomat Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.15% | 92,602 |
| Aug 12, 2025 | 18,800.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 117,900 |
| Aug 11, 2025 | 18,800.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 101,287 |
| Aug 8, 2025 | 18,600.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.61% | 186,510 |
| Aug 7, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.64% | 147,175 |
| Aug 6, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 105,304 |
| Aug 5, 2025 | 18,400.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 131,410 |
| Aug 4, 2025 | 18,600.00 | 18,700.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.60% | 101,610 |
| Aug 1, 2025 | 18,200.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 2.75% | 109,200 |
| Jul 31, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 95,406 |
| Jul 30, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.22% | 100,606 |
| Jul 29, 2025 | 18,571.43 | 18,571.43 | 18,000.00 | 18,000.00 | 18,000.00 | -3.08% | 143,475 |
| Jul 28, 2025 | 18,380.95 | 18,571.43 | 18,380.95 | 18,571.43 | 18,571.43 | 0.52% | 90,852 |
| Jul 25, 2025 | 18,190.48 | 18,571.43 | 18,095.24 | 18,476.19 | 18,476.19 | 1.57% | 130,941 |
| Jul 24, 2025 | 18,380.95 | 18,380.95 | 18,190.48 | 18,190.48 | 18,190.48 | -1.04% | 95,469 |
| Jul 23, 2025 | 18,285.71 | 18,380.95 | 18,190.48 | 18,380.95 | 18,380.95 | 0.52% | 141,555 |
| Jul 22, 2025 | 18,476.19 | 18,476.19 | 18,190.48 | 18,285.71 | 18,285.71 | -1.03% | 128,640 |
| Jul 21, 2025 | 18,095.24 | 18,571.43 | 18,000.00 | 18,476.19 | 18,476.19 | 2.11% | 140,437 |
| Jul 18, 2025 | 17,809.52 | 18,095.24 | 17,714.29 | 18,095.24 | 18,095.24 | 1.60% | 119,532 |
| Jul 17, 2025 | 17,904.76 | 18,000.00 | 17,809.52 | 17,809.52 | 17,809.52 | -0.53% | 62,643 |
| Jul 16, 2025 | 18,095.24 | 18,095.24 | 17,809.52 | 17,904.76 | 17,904.76 | -1.05% | 94,188 |
| Jul 15, 2025 | 18,952.38 | 18,952.38 | 18,095.24 | 18,095.24 | 18,095.24 | -4.52% | 110,666 |
| Jul 14, 2025 | 20,000.00 | 20,000.00 | 18,000.00 | 18,952.38 | 18,952.38 | -5.24% | 244,684 |
| Jul 11, 2025 | 18,380.95 | 20,190.48 | 18,380.95 | 20,000.00 | 20,000.00 | 8.81% | 342,747 |
| Jul 10, 2025 | 18,285.71 | 18,380.95 | 18,190.48 | 18,380.95 | 18,380.95 | 0.52% | 83,763 |
| Jul 9, 2025 | 18,380.95 | 18,476.19 | 18,285.71 | 18,285.71 | 18,285.71 | -0.52% | 88,631 |
| Jul 8, 2025 | 18,285.71 | 18,476.19 | 18,285.71 | 18,380.95 | 18,380.95 | 0.52% | 101,461 |
| Jul 7, 2025 | 18,285.71 | 18,380.95 | 18,190.48 | 18,285.71 | 18,285.71 | - | 92,380 |
| Jul 4, 2025 | 18,380.95 | 18,380.95 | 18,190.48 | 18,285.71 | 18,285.71 | -0.52% | 96,705 |
| Jul 3, 2025 | 18,476.19 | 18,666.67 | 18,285.71 | 18,380.95 | 18,380.95 | -0.52% | 78,446 |