Plastic Additives JSC (HNX:PGN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,500.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 16,014 |
| Dec 4, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 36,011 |
| Dec 3, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 9,100 |
| Dec 2, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 49,200 |
| Dec 1, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 26,821 |
| Nov 28, 2025 | 6,400.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 137,042 |
| Nov 27, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 46,800 |
| Nov 26, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 24,501 |
| Nov 25, 2025 | 6,600.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 132,093 |
| Nov 24, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3.13% | 45,781 |
| Nov 21, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 17,204 |
| Nov 20, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 21,900 |
| Nov 19, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 68,159 |
| Nov 18, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 18,750 |
| Nov 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 14,001 |
| Nov 14, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 17,203 |
| Nov 13, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 12,701 |
| Nov 12, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 16,101 |
| Nov 11, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 197,567 |
| Nov 10, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 27,900 |
| Nov 7, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | - | 31,002 |
| Nov 6, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 12,000 |
| Nov 5, 2025 | 6,400.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 62,320 |
| Nov 4, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | -3.03% | 40,901 |
| Nov 3, 2025 | 6,000.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 10.00% | 227,878 |
| Oct 31, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | -4.76% | 100,501 |
| Oct 30, 2025 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 74,066 |
| Oct 29, 2025 | 6,400.00 | 7,000.00 | 6,400.00 | 6,900.00 | 6,900.00 | 7.81% | 441,589 |
| Oct 28, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 743,217 |
| Oct 27, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 34,722 |
| Oct 24, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 495,400 |
| Oct 23, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 13,810 |
| Oct 22, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 496,310 |
| Oct 21, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 130,608 |
| Oct 20, 2025 | 6,000.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 89,201 |
| Oct 17, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 27,255 |
| Oct 16, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 75,506 |
| Oct 15, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 8,650 |
| Oct 14, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 175,120 |
| Oct 13, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 78,600 |
| Oct 10, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 37,042 |
| Oct 9, 2025 | 6,100.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 36,900 |
| Oct 8, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 90,838 |
| Oct 7, 2025 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 63,067 |
| Oct 6, 2025 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 3.33% | 97,415 |
| Oct 3, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 85,233 |
| Oct 2, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 58,331 |
| Oct 1, 2025 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 8.93% | 152,030 |
| Sep 30, 2025 | 6,200.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 381,800 |
| Sep 29, 2025 | 6,000.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 145,501 |