Skip to main content
Plastic Additives JSC (HNX:PGN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,900.00
-400.00 (-5.48%)
At close: Apr 28, 2026

Plastic Additives JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,300.007,300.006,900.006,900.006,900.00-5.48%30,446
Apr 24, 20268,100.008,100.007,200.007,300.007,300.00-5.19%62,401
Apr 23, 20267,300.007,700.007,300.007,700.007,700.002.67%19,209
Apr 22, 20267,200.007,500.007,100.007,500.007,500.004.17%48,904
Apr 21, 20267,600.007,600.007,100.007,200.007,200.00-5.26%23,341
Apr 20, 20268,100.008,100.007,200.007,600.007,600.00-1.30%22,101
Apr 17, 20267,700.008,200.007,700.007,700.007,700.00-53,341
Apr 16, 20268,000.008,000.007,500.007,700.007,700.001.32%46,637
Apr 15, 20267,200.007,800.007,200.007,600.007,600.007.04%77,718
Apr 14, 20267,100.007,300.007,000.007,100.007,100.00-31,321
Apr 13, 20267,100.007,100.006,900.007,100.007,100.00-13,446
Apr 10, 20267,300.007,600.006,800.007,100.007,100.00-2.74%15,001
Apr 9, 20266,800.007,400.006,300.007,300.007,300.004.29%433,815
Apr 8, 20267,700.007,700.007,000.007,000.007,000.00-7.89%67,727
Apr 7, 20267,200.007,600.006,300.007,600.007,600.008.57%310,159
Apr 6, 20266,800.007,000.006,800.007,000.007,000.009.38%90,736
Apr 3, 20265,800.006,400.005,800.006,400.006,400.008.47%106,763
Apr 2, 20266,200.006,200.005,900.005,900.005,900.00-4.84%36,502
Apr 1, 20266,300.006,500.006,200.006,200.006,200.00-6,612
Mar 31, 20266,500.006,500.006,100.006,200.006,200.00-22,200
Mar 30, 20266,800.006,800.006,200.006,200.006,200.00-8.82%17,513
Mar 27, 20266,300.007,100.006,300.006,800.006,800.001.49%10,520
Mar 26, 20266,700.006,700.006,300.006,700.006,700.006.35%25,304
Mar 25, 20266,900.006,900.006,200.006,300.006,300.00-3.08%31,206
Mar 24, 20267,500.007,500.006,500.006,500.006,500.00-9.72%27,167
Mar 23, 20267,200.007,500.006,600.007,200.007,200.00-473,876
Mar 20, 20267,000.007,200.006,900.007,200.007,200.002.86%116,600
Mar 19, 20266,500.007,000.006,400.007,000.007,000.009.38%249,389
Mar 18, 20266,200.006,600.005,800.006,400.006,400.003.23%126,310
Mar 17, 20265,900.006,200.005,700.006,200.006,200.006.90%97,003
Mar 16, 20265,100.005,800.004,900.005,800.005,800.009.43%1,342,432
Mar 13, 20265,300.005,400.005,100.005,300.005,300.00-30,300
Mar 12, 20265,600.005,600.005,300.005,300.005,300.00-8.62%89,102
Mar 11, 20265,800.005,800.005,400.005,800.005,800.00-1.69%134,400
Mar 10, 20265,800.006,100.005,300.005,900.005,900.001.72%303,600
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