Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 5,200.00
-500.00 (-8.77%)
At close: Jul 20, 2026
Plastic Additives JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 25,800 |
| May 29, 2026 | 7,200.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2.78% | 10,230 |
| May 28, 2026 | 7,300.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 7,151 |
| May 27, 2026 | 6,900.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | -2.70% | 5,028 |
| May 26, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2.78% | 100 |
| May 25, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 5,801 |
| May 22, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 200 |
| May 21, 2026 | 7,400.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 4,146 |
| May 20, 2026 | 7,600.00 | 7,700.00 | 6,900.00 | 7,100.00 | 7,100.00 | -2.74% | 12,954 |
| May 19, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 3,123 |
| May 18, 2026 | 7,300.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 12,300 |
| May 15, 2026 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 5,300 |
| May 14, 2026 | 7,600.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | -1.33% | 22,308 |
| May 13, 2026 | 7,700.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 16,600 |
| May 12, 2026 | 7,600.00 | 7,900.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2.74% | 9,300 |
| May 11, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | -1.35% | 4,051 |
| May 8, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 6,800 |