Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 343,561 |
| 2025-05-05 | 6,000.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 252,644 |
| 2025-04-29 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 489,713 |
| 2025-04-28 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 617,100 |
| 2025-04-25 | 6,500.00 | 6,900.00 | 6,000.00 | 6,700.00 | 6,700.00 | 1,223,746 |
| 2025-04-24 | 6,300.00 | 6,400.00 | 5,700.00 | 6,300.00 | 6,300.00 | 992,471 |
| 2025-04-23 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 995,217 |
| 2025-04-22 | 7,500.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 164,499 |
| 2025-04-21 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 301,605 |
| 2025-04-18 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 393,948 |
| 2025-04-17 | 7,700.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 124,001 |
| 2025-04-16 | 8,200.00 | 8,300.00 | 7,700.00 | 8,000.00 | 8,000.00 | 462,706 |
| 2025-04-15 | 8,800.00 | 8,800.00 | 7,600.00 | 8,200.00 | 8,200.00 | 185,912 |
| 2025-04-14 | 8,200.00 | 8,900.00 | 8,200.00 | 8,300.00 | 8,300.00 | 521,904 |
| 2025-04-11 | 8,100.00 | 9,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 580,350 |
| 2025-04-10 | 9,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,143,636 |
| 2025-04-09 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 800 |
| 2025-04-08 | 10,900.00 | 13,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 28,300 |
| 2025-04-04 | 12,100.00 | 13,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 30,725 |
| 2025-04-03 | 13,400.00 | 13,400.00 | 11,900.00 | 13,400.00 | 13,400.00 | 33,503 |
| 2025-04-02 | 13,800.00 | 13,800.00 | 12,500.00 | 13,200.00 | 13,200.00 | 71,800 |
| 2025-04-01 | 12,100.00 | 13,400.00 | 12,100.00 | 13,000.00 | 13,000.00 | 129,500 |
| 2025-03-31 | 12,100.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 129,100 |
| 2025-03-28 | 11,500.00 | 12,300.00 | 11,200.00 | 12,200.00 | 12,200.00 | 128,706 |
| 2025-03-27 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 21,400 |
| 2025-03-26 | 11,600.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 41,700 |
| 2025-03-25 | 12,500.00 | 12,600.00 | 11,900.00 | 12,500.00 | 12,500.00 | 23,000 |
| 2025-03-24 | 12,000.00 | 13,000.00 | 10,800.00 | 13,000.00 | 13,000.00 | 65,000 |
| 2025-03-21 | 11,600.00 | 12,500.00 | 11,400.00 | 12,000.00 | 12,000.00 | 361,900 |
| 2025-03-20 | 12,300.00 | 13,000.00 | 11,800.00 | 12,600.00 | 12,600.00 | 27,606 |
| 2025-03-19 | 13,700.00 | 13,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | 9,106 |
| 2025-03-18 | 13,000.00 | 13,400.00 | 12,100.00 | 13,000.00 | 13,000.00 | 242,936 |
| 2025-03-17 | 13,500.00 | 13,600.00 | 12,600.00 | 13,400.00 | 13,400.00 | 57,564 |
| 2025-03-14 | 13,400.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 107,301 |
| 2025-03-13 | 13,300.00 | 13,400.00 | 12,400.00 | 13,000.00 | 13,000.00 | 15,603 |
| 2025-03-12 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 4,000 |
| 2025-03-11 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,410 |
| 2025-03-10 | 13,900.00 | 14,000.00 | 13,200.00 | 13,700.00 | 13,700.00 | 73,100 |
| 2025-03-07 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,392 |
| 2025-03-06 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 9,715 |
| 2025-03-05 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 54,681 |
| 2025-03-04 | 14,100.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 7,502 |
| 2025-03-03 | 14,200.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | 11,289 |
| 2025-02-28 | 13,400.00 | 14,200.00 | 13,400.00 | 14,200.00 | 14,200.00 | 22,236 |
| 2025-02-27 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 32,059 |
| 2025-02-26 | 13,600.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 11,002 |
| 2025-02-25 | 13,900.00 | 14,500.00 | 13,800.00 | 14,000.00 | 14,000.00 | 396,301 |
| 2025-02-24 | 13,400.00 | 14,700.00 | 13,400.00 | 13,900.00 | 13,900.00 | 97,880 |
| 2025-02-21 | 14,000.00 | 14,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 591,400 |
| 2025-02-20 | 15,000.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | 5,741 |
| 2025-02-19 | 13,300.00 | 15,100.00 | 13,100.00 | 15,000.00 | 15,000.00 | 83,620 |
| 2025-02-18 | 12,400.00 | 14,300.00 | 12,400.00 | 13,900.00 | 13,900.00 | 424,100 |
| 2025-02-17 | 13,300.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 21,044 |
| 2025-02-14 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 42,200 |
| 2025-02-13 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 3,400 |
| 2025-02-12 | 13,100.00 | 13,500.00 | 12,500.00 | 13,300.00 | 13,300.00 | 10,603 |
| 2025-02-11 | 13,200.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | 206,411 |
| 2025-02-10 | 13,200.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 16,400 |
| 2025-02-07 | 13,100.00 | 13,900.00 | 13,000.00 | 13,200.00 | 13,200.00 | 237,950 |
| 2025-02-06 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 5,609 |
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.