Picomat Plastic JSC (HNX:PCH)
Vietnam · Delayed Price · Currency is VND 18,500
+200 (1.09%)
At close: Sep 25, 2026
Picomat Plastic JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18,200.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 119,101 |
| Sep 24, 2026 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 79,600 |
| Sep 23, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 75,400 |
| Sep 22, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 92,900 |
| Sep 21, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 94,600 |
| Sep 18, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 88,807 |
| Sep 17, 2026 | 18,000.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 96,810 |
| Sep 16, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 105,807 |
| Sep 15, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 183,345 |
| Sep 14, 2026 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 99,600 |
| Sep 11, 2026 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 92,420 |
| Sep 10, 2026 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.10% | 136,300 |
| Sep 9, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 122,300 |
| Sep 8, 2026 | 16,500.00 | 18,300.00 | 16,500.00 | 18,100.00 | 18,100.00 | -1.09% | 152,100 |
| Sep 7, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 125,185 |
| Sep 4, 2026 | 18,500.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 95,733 |
| Sep 3, 2026 | 18,300.00 | 18,700.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.64% | 144,100 |
| Aug 28, 2026 | 18,400.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 81,300 |
| Aug 27, 2026 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.55% | 95,000 |
| Aug 26, 2026 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 86,300 |
| Aug 25, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 80,100 |
| Aug 24, 2026 | 18,500.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 83,101 |
| Aug 21, 2026 | 18,500.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 90,401 |
| Aug 20, 2026 | 18,300.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 111,700 |
| Aug 19, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 88,500 |
| Aug 18, 2026 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 72,800 |
| Aug 17, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 65,900 |
| Aug 14, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 76,200 |
| Aug 13, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 103,200 |
| Aug 12, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 86,200 |
| Aug 11, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.09% | 76,300 |
| Aug 10, 2026 | 18,500.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 77,900 |
| Aug 7, 2026 | 18,300.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 82,700 |
| Aug 6, 2026 | 18,200.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 110,600 |
| Aug 5, 2026 | 18,000.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.11% | 79,500 |
| Aug 4, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 114,900 |
| Aug 3, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.11% | 75,400 |
| Jul 31, 2026 | 17,900.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 81,100 |
| Jul 30, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 93,925 |
| Jul 29, 2026 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 83,302 |
| Jul 28, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 97,300 |
| Jul 27, 2026 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.93% | 88,702 |
| Jul 24, 2026 | 17,476.64 | 17,850.47 | 17,476.64 | 17,757.01 | 17,757.01 | 1.60% | 106,251 |
| Jul 23, 2026 | 17,196.26 | 17,570.09 | 17,196.26 | 17,476.64 | 17,476.64 | 1.63% | 171,735 |
| Jul 22, 2026 | 17,102.80 | 17,196.26 | 17,009.35 | 17,196.26 | 17,196.26 | 0.55% | 88,703 |
| Jul 21, 2026 | 17,009.35 | 17,196.26 | 16,915.89 | 17,102.80 | 17,102.80 | 0.55% | 92,983 |
| Jul 20, 2026 | 16,915.89 | 17,102.80 | 16,822.43 | 17,009.35 | 17,009.35 | 0.55% | 87,740 |
| Jul 17, 2026 | 17,383.18 | 17,383.18 | 16,915.89 | 16,915.89 | 16,915.89 | -2.69% | 80,571 |
| Jul 16, 2026 | 17,476.64 | 17,570.09 | 17,196.26 | 17,383.18 | 17,383.18 | -0.53% | 98,040 |
| Jul 15, 2026 | 17,383.18 | 17,570.09 | 17,383.18 | 17,476.64 | 17,476.64 | 0.54% | 71,369 |