Skip to main content
Plastic Additives JSC (HNX:PGN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,800.00
-200.00 (-3.33%)
At close: Mar 9, 2026

Plastic Additives JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,000.006,100.005,700.005,800.005,800.00-3.33%9,718
Mar 6, 20265,900.006,000.005,800.006,000.006,000.00-6,700
Mar 5, 20266,000.006,000.006,000.006,000.006,000.001.69%900
Mar 4, 20266,000.006,000.005,800.005,900.005,900.00-25,000
Mar 3, 20266,100.006,100.005,900.005,900.005,900.00-1.67%22,207
Mar 2, 20266,000.006,100.005,900.006,000.006,000.00-1.64%30,879
Feb 27, 20266,100.006,100.006,000.006,100.006,100.001.67%16,400
Feb 26, 20266,100.006,200.006,000.006,000.006,000.00-9,501
Feb 25, 20266,200.006,300.006,000.006,000.006,000.00-3.23%34,000
Feb 24, 20266,100.006,300.006,100.006,200.006,200.00-1.59%7,000
Feb 23, 20266,400.006,400.006,200.006,300.006,300.001.61%527
Feb 13, 20266,000.006,300.006,000.006,200.006,200.003.33%21,313
Feb 12, 20266,100.006,400.006,000.006,000.006,000.00-11,000
Feb 11, 20266,000.006,100.006,000.006,000.006,000.001.69%10,540
Feb 10, 20266,100.006,200.005,900.005,900.005,900.00-1.67%4,400
Feb 9, 20266,000.006,400.006,000.006,000.006,000.001.69%12,133
Feb 6, 20266,000.006,100.005,900.005,900.005,900.00-6,900
Feb 4, 20266,000.006,000.005,900.005,900.005,900.00-1.67%9,906
Feb 3, 20266,000.006,200.006,000.006,000.006,000.00-1.64%7,782
Feb 2, 20265,900.006,100.005,900.006,100.006,100.003.39%4,000
Jan 30, 20265,800.006,000.005,800.005,900.005,900.001.72%10,901
Jan 29, 20266,000.006,000.005,800.005,800.005,800.00-3.33%2,600
Jan 28, 20266,100.006,100.006,000.006,000.006,000.00-3,600
Jan 27, 20266,000.006,200.005,900.006,000.006,000.00-1.64%6,200
Jan 26, 20266,000.006,100.005,900.006,100.006,100.007.02%7,070
Jan 23, 20266,100.006,300.005,700.005,700.005,700.00-5.00%26,810
Jan 22, 20266,200.006,200.006,000.006,000.006,000.00-3.23%20,900
Jan 21, 20266,200.006,200.006,100.006,200.006,200.00-13,600
Jan 20, 20266,300.006,300.006,200.006,200.006,200.00-1.59%17,701
Jan 19, 20266,300.006,300.006,200.006,300.006,300.00-5,500
Jan 16, 20266,300.006,300.006,300.006,300.006,300.00-1.56%3,000
Jan 15, 20266,400.006,400.006,400.006,400.006,400.00-1.54%2,101
Jan 14, 20266,400.006,600.006,400.006,500.006,500.001.56%6,900
Jan 13, 20266,300.006,600.006,300.006,400.006,400.003.23%41,550
Jan 12, 20266,200.006,400.006,200.006,200.006,200.00-1.59%7,501
Jan 9, 20266,200.006,300.006,200.006,300.006,300.00-200
Jan 8, 20266,400.006,500.006,300.006,300.006,300.00-1.56%15,000
Jan 7, 20266,200.006,500.006,200.006,400.006,400.003.23%12,400
Jan 6, 20266,200.006,300.006,200.006,200.006,200.00-31,801
Jan 5, 20266,400.006,400.006,200.006,200.006,200.00-1.59%19,005
Dec 31, 20256,400.006,500.006,300.006,300.006,300.00-22,500
Dec 30, 20256,300.006,400.006,300.006,300.006,300.00-9,001
Dec 29, 20256,300.006,400.006,100.006,300.006,300.00-29,090
Dec 26, 20256,200.006,300.006,000.006,300.006,300.00-30,000
Dec 25, 20256,400.006,400.006,300.006,300.006,300.00-6,465
Dec 24, 20256,300.006,400.006,200.006,300.006,300.00-25,100
Dec 23, 20256,300.006,400.006,300.006,300.006,300.00-37,700
Dec 22, 20256,300.006,300.006,200.006,300.006,300.00-25,611
Dec 19, 20256,300.006,300.006,200.006,300.006,300.00-1.56%10,200
Dec 18, 20256,400.006,500.006,300.006,400.006,400.00-21,000
Dec 17, 20256,300.006,400.006,200.006,400.006,400.00-115,206
Dec 16, 20256,300.006,400.006,300.006,400.006,400.001.59%19,518
Dec 15, 20256,400.006,500.006,200.006,300.006,300.00-1.56%70,125
Dec 12, 20256,400.006,500.006,300.006,400.006,400.00-1.54%104,920
Dec 11, 20256,500.006,600.006,300.006,500.006,500.00-17,506
Dec 10, 20256,400.006,500.006,400.006,500.006,500.00-73,300
Dec 9, 20256,500.006,500.006,300.006,500.006,500.00-1.52%80,014
Dec 8, 20256,600.006,700.006,500.006,600.006,600.00-1.49%4,625
Dec 5, 20256,500.006,800.006,400.006,700.006,700.003.08%16,014
Dec 4, 20256,600.006,600.006,400.006,500.006,500.00-1.52%36,011
Dec 3, 20256,600.006,700.006,600.006,600.006,600.00-9,100
Dec 2, 20256,500.006,600.006,400.006,600.006,600.001.54%49,200
Dec 1, 20256,500.006,500.006,400.006,500.006,500.00-26,821
Nov 28, 20256,400.007,000.006,400.006,500.006,500.001.56%137,042
Nov 27, 20256,600.006,600.006,300.006,400.006,400.00-1.54%46,800
Nov 26, 20256,900.006,900.006,500.006,500.006,500.00-2.99%24,501
Nov 25, 20256,600.007,100.006,500.006,700.006,700.001.52%132,093
Nov 24, 20256,400.006,600.006,300.006,600.006,600.003.13%45,781
Nov 21, 20256,400.006,400.006,300.006,400.006,400.00-17,204
Nov 20, 20256,200.006,400.006,200.006,400.006,400.001.59%21,900
Nov 19, 20256,200.006,400.006,200.006,300.006,300.001.61%68,159
Nov 18, 20256,400.006,500.006,200.006,200.006,200.00-3.13%18,750
Nov 17, 20256,300.006,400.006,200.006,400.006,400.001.59%14,001
Nov 14, 20256,300.006,400.006,100.006,300.006,300.001.61%17,203
Nov 13, 20256,300.006,400.006,200.006,200.006,200.00-3.13%12,701
Nov 12, 20256,400.006,400.006,200.006,400.006,400.001.59%16,101
Nov 11, 20256,000.006,500.006,000.006,300.006,300.005.00%197,567
Nov 10, 20256,300.006,300.006,000.006,000.006,000.00-6.25%27,900
Nov 7, 20256,300.006,400.006,100.006,400.006,400.00-31,002
Nov 6, 20256,700.006,700.006,300.006,400.006,400.00-1.54%12,000
Nov 5, 20256,400.006,900.006,400.006,500.006,500.001.56%62,320
Nov 4, 20256,600.006,600.006,200.006,400.006,400.00-3.03%40,901
Nov 3, 20256,000.006,600.005,900.006,600.006,600.0010.00%227,878
Oct 31, 20256,200.006,200.005,800.006,000.006,000.00-4.76%100,501
Oct 30, 20257,000.007,000.006,300.006,300.006,300.00-8.70%74,066
Oct 29, 20256,400.007,000.006,400.006,900.006,900.007.81%441,589
Oct 28, 20255,900.006,400.005,800.006,400.006,400.008.47%743,217
Oct 27, 20255,900.006,100.005,900.005,900.005,900.00-34,722
Oct 24, 20255,800.005,900.005,800.005,900.005,900.001.72%495,400
Oct 23, 20255,900.006,000.005,800.005,800.005,800.00-13,810
Oct 22, 20255,900.005,900.005,700.005,800.005,800.00-1.69%496,310
Oct 21, 20255,900.005,900.005,700.005,900.005,900.001.72%130,608
Oct 20, 20256,000.006,300.005,800.005,800.005,800.00-4.92%89,201
Oct 17, 20256,000.006,100.005,900.006,100.006,100.001.67%27,255
Oct 16, 20255,900.006,000.005,900.006,000.006,000.00-75,506
Oct 15, 20256,000.006,100.005,900.006,000.006,000.00-8,650
Oct 14, 20256,000.006,100.005,800.006,000.006,000.001.69%175,120
Oct 13, 20256,000.006,100.005,900.005,900.005,900.00-3.28%78,600
Oct 10, 20256,000.006,100.005,800.006,100.006,100.001.67%37,042
Oct 9, 20256,100.006,500.006,000.006,000.006,000.00-1.64%36,900