Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 6,200.00
-100.00 (-1.59%)
At close: Feb 24, 2026
Plastic Additives JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 7,000 |
| Feb 23, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 527 |
| Feb 13, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 21,313 |
| Feb 12, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 11,000 |
| Feb 11, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 10,540 |
| Feb 10, 2026 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 4,400 |
| Feb 9, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 12,133 |
| Feb 6, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 6,900 |
| Feb 4, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 9,906 |
| Feb 3, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 7,782 |
| Feb 2, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 4,000 |
| Jan 30, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 10,901 |
| Jan 29, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 2,600 |
| Jan 28, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 3,600 |
| Jan 27, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 6,200 |
| Jan 26, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 7.02% | 7,070 |
| Jan 23, 2026 | 6,100.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 26,810 |
| Jan 22, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 20,900 |
| Jan 21, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 13,600 |
| Jan 20, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 17,701 |
| Jan 19, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 5,500 |
| Jan 16, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 3,000 |
| Jan 15, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 2,101 |
| Jan 14, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 6,900 |
| Jan 13, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 41,550 |
| Jan 12, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 7,501 |
| Jan 9, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 200 |
| Jan 8, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 15,000 |
| Jan 7, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 12,400 |
| Jan 6, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 31,801 |
| Jan 5, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 19,005 |
| Dec 31, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 22,500 |
| Dec 30, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 9,001 |
| Dec 29, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 29,090 |
| Dec 26, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 30,000 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 6,465 |
| Dec 24, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 25,100 |
| Dec 23, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 37,700 |
| Dec 22, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 25,611 |
| Dec 19, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 10,200 |
| Dec 18, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 21,000 |
| Dec 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 115,206 |
| Dec 16, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 19,518 |
| Dec 15, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 70,125 |
| Dec 12, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 104,920 |
| Dec 11, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 17,506 |
| Dec 10, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 73,300 |
| Dec 9, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 80,014 |
| Dec 8, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 4,625 |
| Dec 5, 2025 | 6,500.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 16,014 |