Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 6,200.00
-200.00 (-3.13%)
At close: Aug 5, 2025
Plastic Additives JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 150,220 |
| Jul 4, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 29,606 |
| Jul 3, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 29,510 |
| Jul 2, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 21,000 |
| Jul 1, 2025 | 5,800.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1.72% | 228,617 |
| Jun 30, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 57,407 |
| Jun 27, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 46,081 |
| Jun 26, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 138,066 |
| Jun 25, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 42,500 |
| Jun 24, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 178,860 |
| Jun 23, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.64% | 26,738 |
| Jun 20, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 252,422 |
| Jun 19, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 220,330 |
| Jun 18, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 22,600 |
| Jun 17, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 65,700 |
| Jun 16, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 56,914 |
| Jun 13, 2025 | 5,900.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 293,248 |
| Jun 12, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 65,800 |
| Jun 11, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 102,605 |
| Jun 10, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 125,408 |
| Jun 9, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 63,602 |
| Jun 6, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 157,337 |
| Jun 5, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 113,273 |
| Jun 4, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 446,776 |
| Jun 3, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 101,350 |
| Jun 2, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 99,801 |
| May 30, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 158,123 |
| May 29, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 138,202 |
| May 28, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 67,916 |