Picomat Plastic JSC (HNX:PCH)
Vietnam
· Delayed Price · Currency is VND 20,800
+200 (0.97%)
At close: Mar 6, 2026
Picomat Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,600.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.97% | 128,500 |
| Mar 5, 2026 | 20,300.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.48% | 99,800 |
| Mar 4, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.50% | 161,900 |
| Mar 3, 2026 | 19,900.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 86,900 |
| Mar 2, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,900.00 | - | 76,000 |
| Feb 27, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 19,900.00 | 19,900.00 | -1.00% | 95,800 |
| Feb 26, 2026 | 20,400.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 73,800 |
| Feb 25, 2026 | 20,100.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 101,524 |
| Feb 24, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 82,803 |
| Feb 23, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 101,202 |
| Feb 13, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 56,857 |
| Feb 12, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 70,400 |
| Feb 11, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 114,000 |
| Feb 10, 2026 | 19,900.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 96,900 |
| Feb 9, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.50% | 67,311 |
| Feb 6, 2026 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.52% | 73,700 |
| Feb 5, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 69,826 |
| Feb 4, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.50% | 76,100 |
| Feb 3, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 80,700 |
| Feb 2, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.01% | 94,000 |
| Jan 30, 2026 | 19,900.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | - | 84,300 |
| Jan 29, 2026 | 20,000.00 | 20,100.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.50% | 64,325 |
| Jan 28, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 74,000 |
| Jan 27, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 76,600 |
| Jan 26, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 73,900 |
| Jan 23, 2026 | 19,900.00 | 19,900.00 | 19,700.00 | 19,800.00 | 19,800.00 | -0.50% | 84,300 |
| Jan 22, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 86,000 |
| Jan 21, 2026 | 20,200.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.99% | 134,902 |
| Jan 20, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 70,202 |
| Jan 19, 2026 | 20,700.00 | 20,800.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 82,300 |
| Jan 16, 2026 | 21,200.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,700.00 | -2.36% | 127,100 |
| Jan 15, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.95% | 83,324 |
| Jan 14, 2026 | 20,100.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 5.00% | 165,722 |
| Jan 13, 2026 | 19,700.00 | 20,100.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.52% | 108,213 |
| Jan 12, 2026 | 19,600.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | 0.51% | 66,535 |
| Jan 9, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 19,600.00 | 3.16% | 170,201 |
| Jan 8, 2026 | 18,800.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.06% | 110,736 |
| Jan 7, 2026 | 18,700.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.53% | 81,200 |
| Jan 6, 2026 | 18,600.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 109,800 |
| Jan 5, 2026 | 18,500.00 | 18,700.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.54% | 68,500 |
| Dec 31, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 126,900 |
| Dec 30, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 75,900 |
| Dec 29, 2025 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 90,200 |
| Dec 26, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 85,000 |
| Dec 25, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 107,200 |
| Dec 24, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 75,600 |
| Dec 23, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | -1.08% | 112,600 |
| Dec 22, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 82,200 |
| Dec 19, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.54% | 118,800 |
| Dec 18, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 78,500 |
| Dec 17, 2025 | 18,400.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 1.09% | 92,600 |
| Dec 16, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 76,400 |
| Dec 15, 2025 | 18,700.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.07% | 97,900 |
| Dec 12, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 88,700 |
| Dec 11, 2025 | 18,400.00 | 18,700.00 | 18,400.00 | 18,600.00 | 18,600.00 | 1.09% | 85,800 |
| Dec 10, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 102,300 |
| Dec 9, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 126,200 |
| Dec 8, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 86,205 |
| Dec 5, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 145,302 |
| Dec 4, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 73,600 |
| Dec 3, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 135,305 |
| Dec 2, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 83,717 |
| Dec 1, 2025 | 19,000.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | - | 99,903 |
| Nov 28, 2025 | 19,200.00 | 19,200.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 105,830 |
| Nov 27, 2025 | 19,700.00 | 19,700.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.54% | 72,001 |
| Nov 26, 2025 | 20,100.00 | 20,100.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.99% | 138,900 |
| Nov 25, 2025 | 20,600.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.43% | 90,927 |
| Nov 24, 2025 | 20,300.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.48% | 162,801 |
| Nov 21, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 71,300 |
| Nov 20, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 87,800 |
| Nov 19, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 65,213 |
| Nov 18, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 87,627 |
| Nov 17, 2025 | 20,300.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 99,300 |
| Nov 14, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 70,100 |
| Nov 13, 2025 | 20,300.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 109,200 |
| Nov 12, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 115,500 |
| Nov 11, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 71,600 |
| Nov 10, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 96,800 |
| Nov 7, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 93,600 |
| Nov 6, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 71,000 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 81,100 |
| Nov 4, 2025 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.00% | 171,700 |
| Nov 3, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 81,314 |
| Oct 31, 2025 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 94,800 |
| Oct 30, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 89,400 |
| Oct 29, 2025 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 97,218 |
| Oct 28, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 85,800 |
| Oct 27, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 125,300 |
| Oct 24, 2025 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 111,413 |
| Oct 23, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 88,100 |
| Oct 22, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 136,902 |
| Oct 21, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 104,116 |
| Oct 20, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 73,900 |
| Oct 17, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 118,541 |
| Oct 16, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 86,839 |
| Oct 15, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 91,500 |
| Oct 14, 2025 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 81,450 |
| Oct 13, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 97,395 |
| Oct 10, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 68,500 |
| Oct 9, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 69,100 |