Skip to main content
Plastic Additives JSC (HNX:PGN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,700.00
+200.00 (3.08%)
At close: Dec 5, 2025

Plastic Additives JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20256,100.006,100.005,900.006,100.006,100.003.39%90,838
Oct 7, 20256,300.006,300.005,900.005,900.005,900.00-4.84%63,067
Oct 6, 20256,000.006,200.005,800.006,200.006,200.003.33%97,415
Oct 3, 20256,000.006,100.005,800.006,000.006,000.00-85,233
Oct 2, 20256,100.006,200.005,900.006,000.006,000.00-1.64%58,331
Oct 1, 20255,800.006,100.005,700.006,100.006,100.008.93%152,030
Sep 30, 20256,200.006,200.005,600.005,600.005,600.00-6.67%381,800
Sep 29, 20256,000.006,200.005,800.006,000.006,000.003.45%145,501
Sep 26, 20256,300.006,500.005,800.005,800.005,800.00-7.94%308,480
Sep 25, 20256,900.007,100.006,300.006,300.006,300.00-8.70%283,826
Sep 24, 20256,300.006,900.006,300.006,900.006,900.009.52%557,633
Sep 23, 20255,800.006,300.005,700.006,300.006,300.008.62%526,650
Sep 22, 20256,000.006,200.005,600.005,800.005,800.00-3.33%176,236
Sep 19, 20255,600.006,000.005,600.006,000.006,000.009.09%450,511
Sep 18, 20255,700.005,700.005,500.005,500.005,500.00-3.51%74,800
Sep 17, 20255,500.005,700.005,400.005,700.005,700.003.64%155,914
Sep 16, 20255,600.005,600.005,500.005,500.005,500.00-1.79%64,914
Sep 15, 20255,500.005,700.005,400.005,600.005,600.001.82%89,500
Sep 12, 20255,400.005,600.005,400.005,500.005,500.001.85%55,306
Sep 11, 20255,500.005,600.005,300.005,400.005,400.00-82,100
Sep 10, 20255,400.005,600.005,400.005,400.005,400.00-135,951
Sep 9, 20255,500.005,600.005,400.005,400.005,400.00-1.82%60,500
Sep 8, 20255,600.005,700.005,400.005,500.005,500.00-1.79%157,617
Sep 5, 20255,700.005,700.005,500.005,600.005,600.00-157,732
Sep 4, 20255,700.005,800.005,600.005,600.005,600.00-3.45%197,101
Sep 3, 20255,800.005,900.005,600.005,800.005,800.00-173,600
Aug 29, 20255,900.005,900.005,700.005,800.005,800.00-1.69%130,500
Aug 28, 20256,000.006,100.005,800.005,900.005,900.00-1.67%44,220
Aug 27, 20256,000.006,100.005,900.006,000.006,000.001.69%765,700
Aug 26, 20255,800.006,100.005,800.005,900.005,900.00-1.67%42,225
Aug 25, 20255,700.006,100.005,600.006,000.006,000.005.26%162,500
Aug 22, 20255,800.005,900.005,600.005,700.005,700.00-3.39%135,574
Aug 21, 20255,900.006,000.005,800.005,900.005,900.00-144,223
Aug 20, 20256,000.006,000.005,800.005,900.005,900.00-1.67%127,621
Aug 19, 20256,000.006,100.006,000.006,000.006,000.00-114,426
Aug 18, 20256,100.006,200.006,000.006,000.006,000.00-1.64%199,610
Aug 15, 20256,000.006,300.006,000.006,100.006,100.00-3.17%131,617
Aug 14, 20256,300.006,400.006,100.006,300.006,300.00-59,996
Aug 13, 20256,300.006,400.006,200.006,300.006,300.00-38,404
Aug 12, 20256,300.006,300.006,000.006,300.006,300.001.61%316,900
Aug 11, 20256,300.006,400.006,200.006,200.006,200.00-1.59%173,921
Aug 8, 20256,300.006,400.006,300.006,300.006,300.00-101,101
Aug 7, 20256,300.006,400.006,200.006,300.006,300.001.61%54,200
Aug 6, 20256,200.006,300.006,200.006,200.006,200.00-83,158
Aug 5, 20256,400.006,600.006,100.006,200.006,200.00-3.13%206,323
Aug 4, 20256,600.006,600.006,300.006,400.006,400.00-3.03%59,112
Aug 1, 20256,200.006,700.006,100.006,600.006,600.006.45%210,141
Jul 31, 20256,100.006,200.006,000.006,200.006,200.001.64%117,600
Jul 30, 20256,100.006,100.006,000.006,100.006,100.00-12,915
Jul 29, 20256,200.006,200.006,000.006,100.006,100.00-1.61%173,935
Jul 28, 20256,100.006,200.006,100.006,200.006,200.001.64%122,641
Jul 25, 20256,200.006,300.006,100.006,100.006,100.001.67%21,998
Jul 24, 20256,300.006,300.006,000.006,000.006,000.00-1.64%69,423
Jul 23, 20256,300.006,300.005,900.006,100.006,100.00-3.17%142,152
Jul 22, 20256,300.006,300.006,100.006,300.006,300.00-166,706
Jul 21, 20256,400.006,500.006,200.006,300.006,300.00-84,263
Jul 18, 20256,500.006,600.006,300.006,300.006,300.00-3.08%110,403
Jul 17, 20256,400.006,500.006,300.006,500.006,500.001.56%88,104