Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 173,935 |
| 2025-07-28 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 122,641 |
| 2025-07-25 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 21,998 |
| 2025-07-24 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 69,423 |
| 2025-07-23 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 142,152 |
| 2025-07-22 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 166,706 |
| 2025-07-21 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 84,263 |
| 2025-07-18 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 110,403 |
| 2025-07-17 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 88,104 |
| 2025-07-16 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 109,886 |
| 2025-07-15 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 101,603 |
| 2025-07-14 | 6,900.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 207,498 |
| 2025-07-11 | 6,900.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 313,104 |
| 2025-07-10 | 6,400.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 684,478 |
| 2025-07-09 | 6,400.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 114,659 |
| 2025-07-08 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 379,001 |
| 2025-07-07 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 150,220 |
| 2025-07-04 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 29,606 |
| 2025-07-03 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 29,510 |
| 2025-07-02 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21,000 |
| 2025-07-01 | 5,800.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 228,617 |
| 2025-06-30 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 57,407 |
| 2025-06-27 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 46,081 |
| 2025-06-26 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 138,066 |
| 2025-06-25 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 42,500 |
| 2025-06-24 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 178,860 |
| 2025-06-23 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 26,738 |
| 2025-06-20 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 252,422 |
| 2025-06-19 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 220,330 |
| 2025-06-18 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 22,600 |
| 2025-06-17 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 65,700 |
| 2025-06-16 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 56,914 |
| 2025-06-13 | 5,900.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 293,248 |
| 2025-06-12 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 65,800 |
| 2025-06-11 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 102,605 |
| 2025-06-10 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 125,408 |
| 2025-06-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 63,602 |
| 2025-06-06 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 157,337 |
| 2025-06-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 113,273 |
| 2025-06-04 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 446,776 |
| 2025-06-03 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 101,350 |
| 2025-06-02 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 99,801 |
| 2025-05-30 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 158,123 |
| 2025-05-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 138,202 |
| 2025-05-28 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 67,916 |
| 2025-05-27 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 646,600 |
| 2025-05-26 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 184,101 |
| 2025-05-23 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 263,500 |
| 2025-05-22 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 170,512 |
| 2025-05-21 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 182,405 |
| 2025-05-20 | 7,000.00 | 7,200.00 | 6,600.00 | 6,700.00 | 6,700.00 | 297,667 |
| 2025-05-19 | 6,700.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | 273,315 |
| 2025-05-16 | 6,400.00 | 7,000.00 | 6,300.00 | 6,700.00 | 6,700.00 | 356,074 |
| 2025-05-15 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 202,821 |
| 2025-05-14 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 197,856 |
| 2025-05-13 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 135,924 |
| 2025-05-12 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 288,579 |
| 2025-05-09 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 215,034 |
| 2025-05-08 | 7,000.00 | 7,000.00 | 6,200.00 | 6,500.00 | 6,500.00 | 350,373 |
| 2025-05-07 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 606,784 |
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.