Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 5,500.00
+300.00 (5.77%)
At close: Aug 11, 2026
Plastic Additives JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 700 |
| Aug 11, 2026 | 5,500.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 5.77% | 19,611 |
| Aug 10, 2026 | 5,300.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 5,804 |
| Aug 7, 2026 | 5,500.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 22,717 |
| Aug 6, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 44,805 |
| Aug 5, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.57% | 19,200 |
| Aug 4, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 4,600 |
| Aug 3, 2026 | 5,700.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 5.66% | 35,113 |
| Jul 31, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 2,510 |
| Jul 30, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 2,409 |
| Jul 29, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 1,300 |
| Jul 28, 2026 | 5,400.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 7.84% | 24,641 |
| Jul 27, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 15,601 |
| Jul 24, 2026 | 5,300.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 52,709 |
| Jul 23, 2026 | 5,300.00 | 5,600.00 | 5,000.00 | 5,200.00 | 5,200.00 | -1.89% | 55,513 |
| Jul 22, 2026 | 5,600.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 15,495 |
| Jul 21, 2026 | 5,200.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 7.69% | 23,747 |
| Jul 20, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 18,500 |
| Jul 16, 2026 | 5,400.00 | 5,800.00 | 5,000.00 | 5,700.00 | 5,700.00 | 7.55% | 12,650 |
| Jul 15, 2026 | 6,100.00 | 6,200.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 51,000 |
| Jul 14, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 7.41% | 902 |
| Jul 13, 2026 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 55,389 |
| Jul 10, 2026 | 6,300.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 9,704 |
| Jul 9, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -6.06% | 4,400 |
| Jul 8, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 100 |
| Jul 7, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 17,928 |
| Jul 6, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.13% | 3,100 |
| Jul 3, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -9.86% | 64,820 |
| Jul 2, 2026 | 6,800.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | -1.39% | 4,915 |
| Jun 30, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | -1.37% | 8,481 |
| Jun 29, 2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | - | 2,102 |
| Jun 26, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.29% | 200 |
| Jun 25, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 5,200 |
| Jun 24, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4.29% | 2,600 |
| Jun 23, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 13,002 |
| Jun 22, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 200 |
| Jun 19, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | - | 1,713 |
| Jun 18, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 900 |
| Jun 17, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 1,550 |
| Jun 16, 2026 | 7,300.00 | 7,600.00 | 6,900.00 | 7,300.00 | 7,300.00 | - | 10,300 |
| Jun 15, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | -1.35% | 4,006 |
| Jun 12, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | -1.33% | 300 |
| Jun 11, 2026 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 2.74% | 2,400 |
| Jun 10, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 2,445 |
| Jun 9, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | -1.35% | 1,200 |
| Jun 8, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2.78% | 5,300 |
| Jun 5, 2026 | 7,800.00 | 8,100.00 | 7,200.00 | 7,200.00 | 7,200.00 | -7.69% | 5,400 |
| Jun 4, 2026 | 6,900.00 | 8,100.00 | 6,900.00 | 7,800.00 | 7,800.00 | 4.00% | 2,786 |
| Jun 3, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | -3.85% | 407 |
| Jun 2, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 4.00% | 4,519 |