Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13,810 |
| 2025-10-22 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 496,310 |
| 2025-10-21 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 130,608 |
| 2025-10-20 | 6,000.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 89,201 |
| 2025-10-17 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 27,255 |
| 2025-10-16 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 75,506 |
| 2025-10-15 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 8,650 |
| 2025-10-14 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 175,120 |
| 2025-10-13 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 78,600 |
| 2025-10-10 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 37,042 |
| 2025-10-09 | 6,100.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 36,900 |
| 2025-10-08 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 90,838 |
| 2025-10-07 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 63,067 |
| 2025-10-06 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 97,415 |
| 2025-10-03 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 85,233 |
| 2025-10-02 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 58,331 |
| 2025-10-01 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 152,030 |
| 2025-09-30 | 6,200.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | 381,800 |
| 2025-09-29 | 6,000.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 145,501 |
| 2025-09-26 | 6,300.00 | 6,500.00 | 5,800.00 | 5,800.00 | 5,800.00 | 308,480 |
| 2025-09-25 | 6,900.00 | 7,100.00 | 6,300.00 | 6,300.00 | 6,300.00 | 283,826 |
| 2025-09-24 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 557,633 |
| 2025-09-23 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 526,650 |
| 2025-09-22 | 6,000.00 | 6,200.00 | 5,600.00 | 5,800.00 | 5,800.00 | 176,236 |
| 2025-09-19 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 450,511 |
| 2025-09-18 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 74,800 |
| 2025-09-17 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 155,914 |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 64,914 |
| 2025-09-15 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 89,500 |
| 2025-09-12 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 55,306 |
| 2025-09-11 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 82,100 |
| 2025-09-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 135,951 |
| 2025-09-09 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 60,500 |
| 2025-09-08 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 157,617 |
| 2025-09-05 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 157,732 |
| 2025-09-04 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 197,101 |
| 2025-09-03 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 173,600 |
| 2025-08-29 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 130,500 |
| 2025-08-28 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 44,220 |
| 2025-08-27 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 765,700 |
| 2025-08-26 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 42,225 |
| 2025-08-25 | 5,700.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 162,500 |
| 2025-08-22 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 135,574 |
| 2025-08-21 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 144,223 |
| 2025-08-20 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 127,621 |
| 2025-08-19 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 114,426 |
| 2025-08-18 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 199,610 |
| 2025-08-15 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 131,617 |
| 2025-08-14 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 59,996 |
| 2025-08-13 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 38,404 |
| 2025-08-12 | 6,300.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 316,900 |
| 2025-08-11 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 173,921 |
| 2025-08-08 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 101,101 |
| 2025-08-07 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 54,200 |
| 2025-08-06 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 83,158 |
| 2025-08-05 | 6,400.00 | 6,600.00 | 6,100.00 | 6,200.00 | 6,200.00 | 206,323 |
| 2025-08-04 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 59,112 |
| 2025-08-01 | 6,200.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 210,141 |
| 2025-07-31 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 117,600 |
| 2025-07-30 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 12,915 |
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.