Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,200.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 23,747 |
| 2026-07-20 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 18,500 |
| 2026-07-16 | 5,400.00 | 5,800.00 | 5,000.00 | 5,700.00 | 5,700.00 | 12,650 |
| 2026-07-15 | 6,100.00 | 6,200.00 | 5,300.00 | 5,300.00 | 5,300.00 | 51,000 |
| 2026-07-14 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 902 |
| 2026-07-13 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 55,389 |
| 2026-07-10 | 6,300.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,704 |
| 2026-07-09 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 4,400 |
| 2026-07-08 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100 |
| 2026-07-07 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 17,928 |
| 2026-07-06 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,100 |
| 2026-07-03 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 64,820 |
| 2026-07-02 | 6,800.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 4,915 |
| 2026-06-30 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 8,481 |
| 2026-06-29 | 7,100.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2,102 |
| 2026-06-26 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 200 |
| 2026-06-25 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,200 |
| 2026-06-24 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,600 |
| 2026-06-23 | 7,200.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 13,002 |
| 2026-06-22 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 200 |
| 2026-06-19 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1,713 |
| 2026-06-18 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 900 |
| 2026-06-17 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,550 |
| 2026-06-16 | 7,300.00 | 7,600.00 | 6,900.00 | 7,300.00 | 7,300.00 | 10,300 |
| 2026-06-15 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4,006 |
| 2026-06-12 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 300 |
| 2026-06-11 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 2,400 |
| 2026-06-10 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,445 |
| 2026-06-09 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 1,200 |
| 2026-06-08 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 5,300 |
| 2026-06-05 | 7,800.00 | 8,100.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,400 |
| 2026-06-04 | 6,900.00 | 8,100.00 | 6,900.00 | 7,800.00 | 7,800.00 | 2,786 |
| 2026-06-03 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 407 |
| 2026-06-02 | 7,600.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 4,519 |
| 2026-06-01 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 25,800 |
| 2026-05-29 | 7,200.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 10,230 |
| 2026-05-28 | 7,300.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 7,151 |
| 2026-05-27 | 6,900.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5,028 |
| 2026-05-26 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2026-05-25 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 5,801 |
| 2026-05-22 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 200 |
| 2026-05-21 | 7,400.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4,146 |
| 2026-05-20 | 7,600.00 | 7,700.00 | 6,900.00 | 7,100.00 | 7,100.00 | 12,954 |
| 2026-05-19 | 7,300.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 3,123 |
| 2026-05-18 | 7,300.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 12,300 |
| 2026-05-15 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 5,300 |
| 2026-05-14 | 7,600.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | 22,308 |
| 2026-05-13 | 7,700.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 16,600 |
| 2026-05-12 | 7,600.00 | 7,900.00 | 7,200.00 | 7,500.00 | 7,500.00 | 9,300 |
| 2026-05-11 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4,051 |
| 2026-05-08 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 6,800 |
| 2026-05-07 | 7,400.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 9,510 |
| 2026-05-06 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,400 |
| 2026-05-05 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 265,831 |
| 2026-05-04 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 20,511 |
| 2026-04-29 | 7,200.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 127,882 |
| 2026-04-28 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 30,446 |
| 2026-04-24 | 8,100.00 | 8,100.00 | 7,200.00 | 7,300.00 | 7,300.00 | 62,401 |
| 2026-04-23 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 19,209 |
| 2026-04-22 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 48,904 |
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.