Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 41,100 |
| 2024-05-15 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 33,085 |
| 2024-05-14 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 42,932 |
| 2024-05-13 | 6,400.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 30,500 |
| 2024-05-10 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 26,400 |
| 2024-05-09 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,244 |
| 2024-05-08 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | 49,300 |
| 2024-05-07 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1,100 |
| 2024-05-06 | 6,600.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 25,500 |
| 2024-05-03 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 14,641 |
| 2024-05-02 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 7,800 |
| 2024-04-26 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2,100 |
| 2024-04-25 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 6,300 |
| 2024-04-24 | 6,400.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 16,300 |
| 2024-04-23 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 12,700 |
| 2024-04-22 | 6,200.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 29,402 |
| 2024-04-19 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 18,800 |
| 2024-04-17 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 12,200 |
| 2024-04-16 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 10,800 |
| 2024-04-15 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 17,700 |
| 2024-04-12 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 9,000 |
| 2024-04-11 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 13,980 |
| 2024-04-10 | 6,800.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | 14,974 |
| 2024-04-09 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 11,000 |
| 2024-04-08 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 17,709 |
| 2024-04-05 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 13,289 |
| 2024-04-04 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 973 |
| 2024-04-03 | 6,700.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 23,438 |
| 2024-04-02 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 4,600 |
| 2024-04-01 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,777 |
| 2024-03-29 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 14,197 |
| 2024-03-28 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 400 |
| 2024-03-27 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 8,800 |
| 2024-03-26 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 4,971 |
| 2024-03-25 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9,100 |
| 2024-03-22 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 300 |
| 2024-03-21 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 6,449 |
| 2024-03-19 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 122 |
| 2024-03-18 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 267 |
| 2024-03-15 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 13,712 |
| 2024-03-14 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 3,300 |
| 2024-03-13 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,461 |
| 2024-03-12 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 640 |
| 2024-03-11 | 6,900.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 6,400 |
| 2024-03-08 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,010 |
| 2024-03-07 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 31,340 |
| 2024-03-06 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 40,700 |
| 2024-03-05 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 19,598 |
| 2024-03-04 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 901 |
| 2024-03-01 | 7,200.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 30,424 |
| 2024-02-29 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10,700 |
| 2024-02-28 | 7,500.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 21,555 |
| 2024-02-27 | 7,100.00 | 7,900.00 | 6,600.00 | 7,900.00 | 7,900.00 | 18,301 |
| 2024-02-26 | 7,300.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 25,014 |
| 2024-02-23 | 7,500.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 6,730 |
| 2024-02-20 | 7,500.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1,370 |
| 2024-02-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 538 |
| 2024-02-16 | 7,300.00 | 7,700.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,810 |
| 2024-02-15 | 7,600.00 | 7,800.00 | 6,600.00 | 7,800.00 | 7,800.00 | 7,100 |
| 2024-02-07 | 8,000.00 | 8,000.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-02-25 | 430.9156 VND |
| 2020-03-24 | 542.0322 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.