Picomat Plastic JSC (HNX:PCH)
Vietnam
· Delayed Price · Currency is VND 18,000
-100 (-0.55%)
At close: Dec 5, 2025
Picomat Plastic JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 21,200.00 | 22,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.77% | 265,854 |
| Oct 7, 2025 | 20,100.00 | 22,100.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.47% | 246,458 |
| Oct 6, 2025 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 71,600 |
| Oct 3, 2025 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 94,330 |
| Oct 2, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 99,703 |
| Oct 1, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 74,500 |
| Sep 30, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 81,075 |
| Sep 29, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 105,410 |
| Sep 26, 2025 | 20,000.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 149,306 |
| Sep 25, 2025 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 92,100 |
| Sep 24, 2025 | 20,200.00 | 20,400.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 125,200 |
| Sep 23, 2025 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 187,044 |
| Sep 22, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 223,710 |
| Sep 19, 2025 | 19,800.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1.01% | 143,600 |
| Sep 18, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.54% | 130,234 |
| Sep 17, 2025 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 104,450 |
| Sep 16, 2025 | 19,900.00 | 20,100.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.01% | 134,335 |
| Sep 15, 2025 | 20,100.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 118,900 |
| Sep 12, 2025 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 156,001 |
| Sep 11, 2025 | 19,500.00 | 20,100.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.56% | 239,800 |
| Sep 10, 2025 | 19,200.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.56% | 153,901 |
| Sep 9, 2025 | 18,800.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.13% | 190,800 |
| Sep 8, 2025 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 105,309 |
| Sep 5, 2025 | 19,100.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 141,500 |
| Sep 4, 2025 | 19,300.00 | 19,400.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 127,900 |
| Sep 3, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 113,500 |
| Aug 29, 2025 | 19,300.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 185,825 |
| Aug 28, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.52% | 145,104 |
| Aug 27, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 149,546 |
| Aug 26, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 161,800 |
| Aug 25, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.06% | 153,701 |
| Aug 22, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 135,905 |
| Aug 21, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.63% | 224,659 |
| Aug 20, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.66% | 203,220 |
| Aug 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 94,502 |
| Aug 18, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 108,400 |
| Aug 15, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 176,466 |
| Aug 14, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 119,641 |
| Aug 13, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.15% | 92,602 |
| Aug 12, 2025 | 18,800.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 117,900 |
| Aug 11, 2025 | 18,800.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 101,287 |
| Aug 8, 2025 | 18,600.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.61% | 186,510 |
| Aug 7, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.64% | 147,175 |
| Aug 6, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 105,304 |
| Aug 5, 2025 | 18,400.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 131,410 |
| Aug 4, 2025 | 18,600.00 | 18,700.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.60% | 101,610 |
| Aug 1, 2025 | 18,200.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 2.75% | 109,200 |
| Jul 31, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 95,406 |
| Jul 30, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.22% | 100,606 |
| Jul 29, 2025 | 18,571.43 | 18,571.43 | 18,000.00 | 18,000.00 | 18,000.00 | -3.08% | 143,475 |
| Jul 28, 2025 | 18,380.95 | 18,571.43 | 18,380.95 | 18,571.43 | 18,571.43 | 0.52% | 90,852 |
| Jul 25, 2025 | 18,190.48 | 18,571.43 | 18,095.24 | 18,476.19 | 18,476.19 | 1.57% | 130,941 |
| Jul 24, 2025 | 18,380.95 | 18,380.95 | 18,190.48 | 18,190.48 | 18,190.48 | -1.04% | 95,469 |
| Jul 23, 2025 | 18,285.71 | 18,380.95 | 18,190.48 | 18,380.95 | 18,380.95 | 0.52% | 141,555 |
| Jul 22, 2025 | 18,476.19 | 18,476.19 | 18,190.48 | 18,285.71 | 18,285.71 | -1.03% | 128,640 |
| Jul 21, 2025 | 18,095.24 | 18,571.43 | 18,000.00 | 18,476.19 | 18,476.19 | 2.11% | 140,437 |
| Jul 18, 2025 | 17,809.52 | 18,095.24 | 17,714.29 | 18,095.24 | 18,095.24 | 1.60% | 119,532 |
| Jul 17, 2025 | 17,904.76 | 18,000.00 | 17,809.52 | 17,809.52 | 17,809.52 | -0.53% | 62,643 |