Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 7,000.00
-300.00 (-4.11%)
At close: May 18, 2026
Plastic Additives JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | -3.90% | 9,510 |
| May 6, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 22,400 |
| May 5, 2026 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1.32% | 265,831 |
| May 4, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 20,511 |
| Apr 29, 2026 | 7,200.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 8.70% | 127,882 |
| Apr 28, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 30,446 |
| Apr 24, 2026 | 8,100.00 | 8,100.00 | 7,200.00 | 7,300.00 | 7,300.00 | -5.19% | 62,401 |
| Apr 23, 2026 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 2.67% | 19,209 |
| Apr 22, 2026 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 4.17% | 48,904 |
| Apr 21, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | -5.26% | 23,341 |
| Apr 20, 2026 | 8,100.00 | 8,100.00 | 7,200.00 | 7,600.00 | 7,600.00 | -1.30% | 22,101 |
| Apr 17, 2026 | 7,700.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 53,341 |
| Apr 16, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 46,637 |
| Apr 15, 2026 | 7,200.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 7.04% | 77,718 |
| Apr 14, 2026 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 31,321 |
| Apr 13, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 13,446 |
| Apr 10, 2026 | 7,300.00 | 7,600.00 | 6,800.00 | 7,100.00 | 7,100.00 | -2.74% | 15,001 |
| Apr 9, 2026 | 6,800.00 | 7,400.00 | 6,300.00 | 7,300.00 | 7,300.00 | 4.29% | 433,815 |
| Apr 8, 2026 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | -7.89% | 67,727 |
| Apr 7, 2026 | 7,200.00 | 7,600.00 | 6,300.00 | 7,600.00 | 7,600.00 | 8.57% | 310,159 |
| Apr 6, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 9.38% | 90,736 |
| Apr 3, 2026 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 106,763 |
| Apr 2, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 36,502 |
| Apr 1, 2026 | 6,300.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 6,612 |
| Mar 31, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 22,200 |
| Mar 30, 2026 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 17,513 |
| Mar 27, 2026 | 6,300.00 | 7,100.00 | 6,300.00 | 6,800.00 | 6,800.00 | 1.49% | 10,520 |
| Mar 26, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 6.35% | 25,304 |
| Mar 25, 2026 | 6,900.00 | 6,900.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 31,206 |
| Mar 24, 2026 | 7,500.00 | 7,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -9.72% | 27,167 |
| Mar 23, 2026 | 7,200.00 | 7,500.00 | 6,600.00 | 7,200.00 | 7,200.00 | - | 473,876 |
| Mar 20, 2026 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 116,600 |
| Mar 19, 2026 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 9.38% | 249,389 |
| Mar 18, 2026 | 6,200.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 3.23% | 126,310 |
| Mar 17, 2026 | 5,900.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 6.90% | 97,003 |
| Mar 16, 2026 | 5,100.00 | 5,800.00 | 4,900.00 | 5,800.00 | 5,800.00 | 9.43% | 1,342,432 |
| Mar 13, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 30,300 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 89,102 |
| Mar 11, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | -1.69% | 134,400 |
| Mar 10, 2026 | 5,800.00 | 6,100.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1.72% | 303,600 |
| Mar 9, 2026 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 9,718 |
| Mar 6, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 6,700 |
| Mar 5, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 900 |