Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,600.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 23,341 |
| 2026-04-20 | 8,100.00 | 8,100.00 | 7,200.00 | 7,600.00 | 7,600.00 | 22,101 |
| 2026-04-17 | 7,700.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | 53,341 |
| 2026-04-16 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 46,637 |
| 2026-04-15 | 7,200.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 77,718 |
| 2026-04-14 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 31,321 |
| 2026-04-13 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 13,446 |
| 2026-04-10 | 7,300.00 | 7,600.00 | 6,800.00 | 7,100.00 | 7,100.00 | 15,001 |
| 2026-04-09 | 6,800.00 | 7,400.00 | 6,300.00 | 7,300.00 | 7,300.00 | 433,815 |
| 2026-04-08 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 67,727 |
| 2026-04-07 | 7,200.00 | 7,600.00 | 6,300.00 | 7,600.00 | 7,600.00 | 310,159 |
| 2026-04-06 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 90,736 |
| 2026-04-03 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 106,763 |
| 2026-04-02 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 36,502 |
| 2026-04-01 | 6,300.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,612 |
| 2026-03-31 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 22,200 |
| 2026-03-30 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,513 |
| 2026-03-27 | 6,300.00 | 7,100.00 | 6,300.00 | 6,800.00 | 6,800.00 | 10,520 |
| 2026-03-26 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 25,304 |
| 2026-03-25 | 6,900.00 | 6,900.00 | 6,200.00 | 6,300.00 | 6,300.00 | 31,206 |
| 2026-03-24 | 7,500.00 | 7,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 27,167 |
| 2026-03-23 | 7,200.00 | 7,500.00 | 6,600.00 | 7,200.00 | 7,200.00 | 473,876 |
| 2026-03-20 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 116,600 |
| 2026-03-19 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 249,389 |
| 2026-03-18 | 6,200.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 126,310 |
| 2026-03-17 | 5,900.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 97,003 |
| 2026-03-16 | 5,100.00 | 5,800.00 | 4,900.00 | 5,800.00 | 5,800.00 | 1,342,432 |
| 2026-03-13 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 30,300 |
| 2026-03-12 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 89,102 |
| 2026-03-11 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 134,400 |
| 2026-03-10 | 5,800.00 | 6,100.00 | 5,300.00 | 5,900.00 | 5,900.00 | 303,600 |
| 2026-03-09 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 9,718 |
| 2026-03-06 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 6,700 |
| 2026-03-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 900 |
| 2026-03-04 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 25,000 |
| 2026-03-03 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 22,207 |
| 2026-03-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 30,879 |
| 2026-02-27 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 16,400 |
| 2026-02-26 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,501 |
| 2026-02-25 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 34,000 |
| 2026-02-24 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 7,000 |
| 2026-02-23 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 527 |
| 2026-02-13 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 21,313 |
| 2026-02-12 | 6,100.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 11,000 |
| 2026-02-11 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10,540 |
| 2026-02-10 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,400 |
| 2026-02-09 | 6,000.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12,133 |
| 2026-02-06 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,900 |
| 2026-02-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 9,906 |
| 2026-02-03 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7,782 |
| 2026-02-02 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,000 |
| 2026-01-30 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 10,901 |
| 2026-01-29 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,600 |
| 2026-01-28 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,600 |
| 2026-01-27 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 6,200 |
| 2026-01-26 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 7,070 |
| 2026-01-23 | 6,100.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 26,810 |
| 2026-01-22 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 20,900 |
| 2026-01-21 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 13,600 |
| 2026-01-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,701 |
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.