Picomat Plastic JSC (HNX:PCH)
Vietnam · Delayed Price · Currency is VND 18,800
-400 (-2.08%)
At close: Jun 29, 2026
Picomat Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 19,200.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | -2.08% | 71,500 |
| Jun 26, 2026 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.03% | 91,406 |
| Jun 25, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 76,700 |
| Jun 24, 2026 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.52% | 186,201 |
| Jun 23, 2026 | 19,500.00 | 19,900.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 84,223 |
| Jun 22, 2026 | 19,500.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 107,900 |
| Jun 19, 2026 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 79,901 |
| Jun 18, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.48% | 109,800 |
| Jun 17, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 75,800 |
| Jun 16, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 112,900 |
| Jun 15, 2026 | 19,900.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.01% | 72,900 |
| Jun 12, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 86,300 |
| Jun 11, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 86,100 |
| Jun 10, 2026 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.94% | 79,500 |
| Jun 9, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.90% | 91,200 |
| Jun 8, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.78% | 75,739 |
| Jun 5, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 99,306 |
| Jun 4, 2026 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 91,900 |
| Jun 3, 2026 | 22,400.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 103,634 |
| Jun 2, 2026 | 22,300.00 | 22,500.00 | 22,300.00 | 22,400.00 | 22,400.00 | 0.45% | 100,502 |
| Jun 1, 2026 | 22,300.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | - | 89,104 |
| May 29, 2026 | 22,100.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 82,801 |
| May 28, 2026 | 22,000.00 | 22,200.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.45% | 78,502 |
| May 27, 2026 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 77,118 |
| May 26, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 79,800 |
| May 25, 2026 | 22,500.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 89,801 |
| May 22, 2026 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.90% | 97,110 |
| May 21, 2026 | 22,000.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 1.36% | 135,133 |
| May 20, 2026 | 22,000.00 | 22,100.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 77,312 |
| May 19, 2026 | 22,200.00 | 22,200.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.90% | 104,801 |
| May 18, 2026 | 22,500.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.33% | 68,720 |
| May 15, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2.27% | 171,101 |
| May 14, 2026 | 22,200.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 103,902 |
| May 13, 2026 | 22,200.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 87,400 |
| May 12, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 107,510 |
| May 11, 2026 | 22,100.00 | 22,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.45% | 91,200 |
| May 8, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 106,500 |
| May 7, 2026 | 22,200.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 96,300 |
| May 6, 2026 | 22,000.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.91% | 113,600 |
| May 5, 2026 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 86,400 |
| May 4, 2026 | 22,100.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 75,200 |
| Apr 29, 2026 | 21,900.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.91% | 105,600 |
| Apr 28, 2026 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 82,100 |
| Apr 24, 2026 | 22,300.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 95,800 |
| Apr 23, 2026 | 22,000.00 | 22,400.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.36% | 100,912 |
| Apr 22, 2026 | 21,200.00 | 22,000.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.77% | 163,000 |
| Apr 21, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.95% | 101,413 |
| Apr 20, 2026 | 20,900.00 | 21,100.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 95,700 |
| Apr 17, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 94,300 |
| Apr 16, 2026 | 21,000.00 | 21,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.48% | 95,900 |