Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 8,000.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 500 |
| 2024-02-05 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 4,653 |
| 2024-02-02 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 200 |
| 2024-01-31 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 600 |
| 2024-01-30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 101 |
| 2024-01-29 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,801 |
| 2024-01-26 | 8,300.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 11,800 |
| 2024-01-25 | 7,857.14 | 7,857.14 | 7,857.14 | 7,857.14 | 7,857.14 | 2,470 |
| 2024-01-24 | 7,857.14 | 7,857.14 | 7,857.14 | 7,857.14 | 7,857.14 | 224 |
| 2024-01-23 | 7,767.86 | 7,857.14 | 7,678.57 | 7,857.14 | 7,857.14 | 1,120 |
| 2024-01-22 | 7,857.14 | 7,857.14 | 7,678.57 | 7,678.57 | 7,678.57 | 9,408 |
| 2024-01-19 | 7,857.14 | 7,857.14 | 7,678.57 | 7,678.57 | 7,678.57 | 11,536 |
| 2024-01-18 | 7,946.43 | 8,839.29 | 7,767.86 | 7,767.86 | 7,767.86 | 11,061 |
| 2024-01-17 | 7,946.43 | 8,035.71 | 7,946.43 | 8,035.71 | 8,035.71 | 224 |
| 2024-01-16 | 7,678.57 | 7,678.57 | 7,678.57 | 7,678.57 | 7,678.57 | 448 |
| 2024-01-12 | 8,392.86 | 8,392.86 | 7,589.29 | 8,125.00 | 8,125.00 | 3,584 |
| 2024-01-11 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 2,251 |
| 2024-01-10 | 8,303.57 | 8,303.57 | 8,125.00 | 8,125.00 | 8,125.00 | 366 |
| 2024-01-09 | 8,035.71 | 8,214.29 | 8,035.71 | 8,214.29 | 8,214.29 | 7,620 |
| 2024-01-08 | 8,035.71 | 8,214.29 | 8,035.71 | 8,214.29 | 8,214.29 | 6,269 |
| 2024-01-05 | 7,678.57 | 8,035.71 | 7,678.57 | 8,035.71 | 8,035.71 | 896 |
| 2024-01-04 | 8,214.29 | 8,214.29 | 8,214.29 | 8,214.29 | 8,214.29 | 167 |
| 2024-01-03 | 7,767.86 | 8,035.71 | 7,678.57 | 8,035.71 | 8,035.71 | 673 |
| 2024-01-02 | 8,392.86 | 8,392.86 | 7,500.00 | 8,303.57 | 8,303.57 | 560 |
| 2023-12-29 | 8,035.71 | 8,035.71 | 8,035.71 | 8,035.71 | 8,035.71 | 4,480 |
| 2023-12-28 | 8,035.71 | 8,035.71 | 7,589.29 | 7,589.29 | 7,589.29 | 7,840 |
| 2023-12-26 | 7,500.00 | 8,125.00 | 7,410.71 | 8,125.00 | 8,125.00 | 9,856 |
| 2023-12-25 | 8,839.29 | 9,732.14 | 8,035.71 | 8,035.71 | 8,035.71 | 24,079 |
| 2023-12-22 | 8,035.71 | 8,928.57 | 8,035.71 | 8,928.57 | 8,928.57 | 12,190 |
| 2023-12-21 | 8,035.71 | 8,125.00 | 8,035.71 | 8,125.00 | 8,125.00 | 1,569 |
| 2023-12-20 | 7,589.29 | 8,125.00 | 7,589.29 | 7,857.14 | 7,857.14 | 15,123 |
| 2023-12-19 | 7,767.86 | 8,303.57 | 7,589.29 | 7,589.29 | 7,589.29 | 3,808 |
| 2023-12-18 | 7,589.29 | 7,589.29 | 7,589.29 | 7,589.29 | 7,589.29 | 6,788 |
| 2023-12-15 | 6,964.29 | 7,678.57 | 6,875.00 | 7,678.57 | 7,678.57 | 58,688 |
| 2023-12-12 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 128 |
| 2023-12-11 | 6,785.71 | 6,964.29 | 6,785.71 | 6,875.00 | 6,875.00 | 10,331 |
| 2023-12-08 | 6,785.71 | 6,875.00 | 6,785.71 | 6,785.71 | 6,785.71 | 8,624 |
| 2023-12-07 | 6,875.00 | 6,964.29 | 6,785.71 | 6,875.00 | 6,875.00 | 3,584 |
| 2023-12-06 | 6,696.43 | 6,964.29 | 6,696.43 | 6,964.29 | 6,964.29 | 448 |
| 2023-12-05 | 6,964.29 | 6,964.29 | 6,607.14 | 6,607.14 | 6,607.14 | 5,712 |
| 2023-11-29 | 6,964.29 | 7,053.57 | 6,964.29 | 7,053.57 | 7,053.57 | 224 |
| 2023-11-28 | 6,785.71 | 6,964.29 | 6,607.14 | 6,607.14 | 6,607.14 | 4,928 |
| 2023-11-27 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 112 |
| 2023-11-24 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 2,800 |
| 2023-11-23 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 112 |
| 2023-11-22 | 6,785.71 | 6,964.29 | 6,785.71 | 6,785.71 | 6,785.71 | 2,128 |
| 2023-11-21 | 7,142.86 | 7,142.86 | 7,142.86 | 7,142.86 | 7,142.86 | 2,240 |
| 2023-11-20 | 6,875.00 | 6,875.00 | 6,696.43 | 6,696.43 | 6,696.43 | 5,936 |
| 2023-11-17 | 7,053.57 | 7,053.57 | 6,964.29 | 6,964.29 | 6,964.29 | 463 |
| 2023-11-14 | 7,142.86 | 7,142.86 | 7,142.86 | 7,142.86 | 7,142.86 | 112 |
| 2023-11-13 | 6,875.00 | 6,964.29 | 6,875.00 | 6,964.29 | 6,964.29 | 9,744 |
| 2023-11-10 | 6,875.00 | 6,964.29 | 6,875.00 | 6,964.29 | 6,964.29 | 12,777 |
| 2023-11-09 | 6,875.00 | 6,964.29 | 6,785.71 | 6,875.00 | 6,875.00 | 37,042 |
| 2023-11-08 | 6,785.71 | 6,875.00 | 6,785.71 | 6,875.00 | 6,875.00 | 47,734 |
| 2023-11-07 | 6,964.29 | 6,964.29 | 6,875.00 | 6,875.00 | 6,875.00 | 25,648 |
| 2023-11-06 | 6,875.00 | 6,964.29 | 6,875.00 | 6,964.29 | 6,964.29 | 33,376 |
| 2023-11-03 | 7,142.86 | 7,142.86 | 6,785.71 | 7,142.86 | 7,142.86 | 5,712 |
| 2023-11-02 | 6,964.29 | 7,053.57 | 6,785.71 | 6,785.71 | 6,785.71 | 560 |
| 2023-10-31 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 7,053.57 | 336 |
| 2023-10-30 | 6,696.43 | 6,964.29 | 6,607.14 | 6,696.43 | 6,696.43 | 2,924 |
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.