Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 18,200.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 109,200 |
| 2025-07-31 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | 95,406 |
| 2025-07-30 | 18,000.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 100,606 |
| 2025-07-29 | 18,571.43 | 18,571.43 | 18,000.00 | 18,000.00 | 18,000.00 | 143,475 |
| 2025-07-28 | 18,380.95 | 18,571.43 | 18,380.95 | 18,571.43 | 18,571.43 | 90,852 |
| 2025-07-25 | 18,190.48 | 18,571.43 | 18,095.24 | 18,476.19 | 18,476.19 | 130,941 |
| 2025-07-24 | 18,380.95 | 18,380.95 | 18,190.48 | 18,190.48 | 18,190.48 | 95,469 |
| 2025-07-23 | 18,285.72 | 18,380.95 | 18,190.48 | 18,380.95 | 18,380.95 | 141,556 |
| 2025-07-22 | 19,400.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 122,515 |
| 2025-07-21 | 19,000.00 | 19,500.00 | 18,900.00 | 19,400.00 | 19,400.00 | 133,750 |
| 2025-07-18 | 18,700.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 113,840 |
| 2025-07-17 | 18,800.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 59,660 |
| 2025-07-16 | 19,000.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | 89,703 |
| 2025-07-15 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | 105,397 |
| 2025-07-14 | 21,000.00 | 21,000.00 | 18,900.00 | 19,900.00 | 19,900.00 | 233,033 |
| 2025-07-11 | 19,300.00 | 21,200.00 | 19,300.00 | 21,000.00 | 21,000.00 | 326,426 |
| 2025-07-10 | 19,200.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 79,775 |
| 2025-07-09 | 19,300.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 84,411 |
| 2025-07-08 | 19,200.00 | 19,400.00 | 19,200.00 | 19,300.00 | 19,300.00 | 96,630 |
| 2025-07-07 | 19,200.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 87,981 |
| 2025-07-04 | 19,300.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 92,100 |
| 2025-07-03 | 19,400.00 | 19,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | 74,711 |
| 2025-07-02 | 19,000.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 127,200 |
| 2025-07-01 | 18,300.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | 146,835 |
| 2025-06-30 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 90,660 |
| 2025-06-27 | 17,900.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | 131,940 |
| 2025-06-26 | 18,000.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | 87,902 |
| 2025-06-25 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 88,103 |
| 2025-06-24 | 17,400.00 | 18,100.00 | 17,400.00 | 18,000.00 | 18,000.00 | 151,551 |
| 2025-06-23 | 17,500.00 | 17,600.00 | 17,400.00 | 17,400.00 | 17,400.00 | 94,001 |
| 2025-06-20 | 17,100.00 | 17,600.00 | 17,100.00 | 17,500.00 | 17,500.00 | 133,800 |
| 2025-06-19 | 17,100.00 | 17,200.00 | 17,000.00 | 17,100.00 | 17,100.00 | 87,900 |
| 2025-06-18 | 17,300.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 104,605 |
| 2025-06-17 | 17,500.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | 88,437 |
| 2025-06-16 | 17,000.00 | 17,600.00 | 16,900.00 | 17,500.00 | 17,500.00 | 131,845 |
| 2025-06-13 | 16,600.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 183,223 |
| 2025-06-12 | 16,400.00 | 16,800.00 | 16,400.00 | 16,600.00 | 16,600.00 | 137,713 |
| 2025-06-11 | 16,100.00 | 16,500.00 | 16,100.00 | 16,400.00 | 16,400.00 | 156,760 |
| 2025-06-10 | 15,900.00 | 16,200.00 | 15,900.00 | 16,100.00 | 16,100.00 | 100,100 |
| 2025-06-09 | 16,300.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | 85,100 |
| 2025-06-06 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | 141,803 |
| 2025-06-05 | 16,800.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 97,600 |
| 2025-06-04 | 16,500.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 155,287 |
| 2025-06-03 | 16,400.00 | 16,600.00 | 16,400.00 | 16,500.00 | 16,500.00 | 110,111 |
| 2025-06-02 | 16,000.00 | 16,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | 149,515 |
| 2025-05-30 | 15,500.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 124,644 |
| 2025-05-29 | 15,200.00 | 15,700.00 | 15,200.00 | 15,500.00 | 15,500.00 | 119,810 |
| 2025-05-28 | 14,800.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 176,600 |
| 2025-05-27 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 104,828 |
| 2025-05-26 | 14,600.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,800.00 | 137,714 |
| 2025-05-23 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 86,500 |
| 2025-05-22 | 14,000.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 132,265 |
| 2025-05-21 | 14,300.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 98,081 |
| 2025-05-20 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 81,500 |
| 2025-05-19 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 120,104 |
| 2025-05-16 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 90,126 |
| 2025-05-15 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 111,403 |
| 2025-05-14 | 15,400.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | 69,750 |
| 2025-05-13 | 15,600.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 99,600 |
| 2025-05-12 | 15,600.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 164,415 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.