Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 5,700.00
+200.00 (3.64%)
At close: Sep 17, 2025
Plastic Additives JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3.64% | 155,914 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 64,914 |
| Sep 15, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 89,500 |
| Sep 12, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 55,306 |
| Sep 11, 2025 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 82,100 |
| Sep 10, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 135,951 |
| Sep 9, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 60,500 |
| Sep 8, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 157,617 |
| Sep 5, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 157,732 |
| Sep 4, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 197,101 |
| Sep 3, 2025 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 173,600 |
| Aug 29, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 130,500 |
| Aug 28, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 44,220 |
| Aug 27, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 765,700 |
| Aug 26, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 42,225 |
| Aug 25, 2025 | 5,700.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5.26% | 162,500 |
| Aug 22, 2025 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.39% | 135,574 |
| Aug 21, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 144,223 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 127,621 |
| Aug 19, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 114,426 |
| Aug 18, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 199,610 |
| Aug 15, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 131,617 |
| Aug 14, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 59,996 |
| Aug 13, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 38,404 |
| Aug 12, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 316,900 |
| Aug 11, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 173,921 |
| Aug 8, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 101,101 |
| Aug 7, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 54,200 |
| Aug 6, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 83,158 |
| Aug 5, 2025 | 6,400.00 | 6,600.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 206,323 |
| Aug 4, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 59,112 |
| Aug 1, 2025 | 6,200.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 6.45% | 210,141 |
| Jul 31, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 117,600 |
| Jul 30, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 12,915 |
| Jul 29, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 173,935 |
| Jul 28, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 122,641 |
| Jul 25, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 21,998 |
| Jul 24, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 69,423 |
| Jul 23, 2025 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | -3.17% | 142,152 |
| Jul 22, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 166,706 |
| Jul 21, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 84,263 |
| Jul 18, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 110,403 |
| Jul 17, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 88,104 |
| Jul 16, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 109,886 |
| Jul 15, 2025 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 101,603 |
| Jul 14, 2025 | 6,900.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | -4.35% | 207,498 |
| Jul 11, 2025 | 6,900.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | - | 313,104 |
| Jul 10, 2025 | 6,400.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 9.52% | 684,478 |
| Jul 9, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 114,659 |
| Jul 8, 2025 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 8.62% | 379,001 |