Plastic Additives JSC (HNX:PGN)
Vietnam · Delayed Price · Currency is VND 6,000.00
0.00 (0.00%)
At close: Oct 9, 2026
Plastic Additives JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 600 |
| Oct 8, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 400 |
| Oct 7, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 610 |
| Oct 5, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 105 |
| Oct 2, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 1,504 |
| Oct 1, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 1,200 |
| Sep 30, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 244 |
| Sep 29, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 1.61% | 22,310 |
| Sep 28, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6.90% | 1,215 |
| Sep 25, 2026 | 5,800.00 | 6,100.00 | 5,500.00 | 5,800.00 | 5,800.00 | -4.92% | 2,010 |
| Sep 23, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 2,800 |
| Sep 22, 2026 | 6,400.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 1,200 |
| Sep 21, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6.90% | 12,100 |
| Sep 18, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 2,700 |
| Sep 17, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.94% | 3,800 |
| Sep 16, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 8.62% | 13,310 |
| Sep 15, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 3,305 |
| Sep 14, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 100 |
| Sep 11, 2026 | 6,000.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 11,515 |
| Sep 10, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 400 |
| Sep 9, 2026 | 6,000.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 2,100 |
| Sep 8, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 3,503 |
| Sep 7, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 9,555 |
| Sep 4, 2026 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 6.78% | 10,612 |
| Sep 3, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | -6.35% | 22,709 |
| Aug 28, 2026 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 8.62% | 39,227 |
| Aug 27, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 4,609 |
| Aug 26, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 4,421 |
| Aug 25, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 702 |
| Aug 24, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 10,179 |
| Aug 21, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 1,634 |
| Aug 20, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 9.09% | 77,785 |
| Aug 19, 2026 | 5,800.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 11,700 |
| Aug 18, 2026 | 5,500.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | -1.72% | 9,403 |
| Aug 17, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 9,616 |
| Aug 14, 2026 | 6,300.00 | 6,400.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 27,804 |
| Aug 13, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 9.26% | 46,518 |
| 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 |