Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 5,609 |
| 2025-02-05 | 13,600.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 17,000 |
| 2025-02-04 | 13,500.00 | 14,400.00 | 13,500.00 | 14,200.00 | 14,200.00 | 4,350 |
| 2025-02-03 | 13,600.00 | 14,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,203 |
| 2025-01-24 | 14,600.00 | 14,800.00 | 13,500.00 | 14,800.00 | 14,800.00 | 112,197 |
| 2025-01-23 | 13,700.00 | 15,000.00 | 13,600.00 | 15,000.00 | 15,000.00 | 382,400 |
| 2025-01-22 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 281,000 |
| 2025-01-21 | 14,000.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,100.00 | 83,802 |
| 2025-01-20 | 14,600.00 | 16,100.00 | 14,400.00 | 14,500.00 | 14,500.00 | 2,344 |
| 2025-01-17 | 14,500.00 | 14,700.00 | 13,900.00 | 14,700.00 | 14,700.00 | 7,701 |
| 2025-01-16 | 13,700.00 | 14,900.00 | 13,200.00 | 14,900.00 | 14,900.00 | 67,211 |
| 2025-01-15 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 276,308 |
| 2025-01-14 | 14,500.00 | 14,500.00 | 13,500.00 | 13,700.00 | 13,700.00 | 165,925 |
| 2025-01-13 | 14,300.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 252,338 |
| 2025-01-10 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 202,277 |
| 2025-01-09 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 28,197 |
| 2025-01-08 | 14,400.00 | 15,400.00 | 14,400.00 | 15,300.00 | 15,300.00 | 286,668 |
| 2025-01-07 | 14,800.00 | 14,800.00 | 13,100.00 | 14,500.00 | 14,500.00 | 22,010 |
| 2025-01-06 | 14,400.00 | 14,700.00 | 14,000.00 | 14,500.00 | 14,500.00 | 72,776 |
| 2025-01-03 | 15,100.00 | 15,200.00 | 14,300.00 | 14,400.00 | 14,400.00 | 81,280 |
| 2025-01-02 | 15,000.00 | 15,500.00 | 14,900.00 | 15,000.00 | 15,000.00 | 18,524 |
| 2024-12-31 | 15,100.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 332,128 |
| 2024-12-30 | 14,900.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 110,660 |
| 2024-12-27 | 15,800.00 | 15,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 195,813 |
| 2024-12-26 | 14,700.00 | 16,100.00 | 14,700.00 | 15,900.00 | 15,900.00 | 265,042 |
| 2024-12-25 | 12,800.00 | 14,700.00 | 12,600.00 | 14,700.00 | 14,700.00 | 388,729 |
| 2024-12-24 | 13,000.00 | 14,300.00 | 12,900.00 | 13,400.00 | 13,400.00 | 162,523 |
| 2024-12-23 | 14,500.00 | 14,800.00 | 13,100.00 | 13,200.00 | 13,200.00 | 132,309 |
| 2024-12-20 | 15,700.00 | 15,700.00 | 13,000.00 | 13,500.00 | 13,500.00 | 731,825 |
| 2024-12-19 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 194,952 |
| 2024-12-18 | 12,900.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 413,812 |
| 2024-12-17 | 11,100.00 | 11,900.00 | 10,900.00 | 11,900.00 | 11,900.00 | 45,413 |
| 2024-12-16 | 11,800.00 | 11,800.00 | 11,000.00 | 11,100.00 | 11,100.00 | 23,343 |
| 2024-12-13 | 10,900.00 | 12,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 5,686 |
| 2024-12-12 | 10,900.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 67,328 |
| 2024-12-11 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 183,821 |
| 2024-12-10 | 10,900.00 | 10,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,300 |
| 2024-12-09 | 9,000.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 141,668 |
| 2024-12-06 | 9,900.00 | 10,100.00 | 9,200.00 | 9,300.00 | 9,300.00 | 114,705 |
| 2024-12-05 | 9,000.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | 72,526 |
| 2024-12-04 | 9,400.00 | 9,900.00 | 9,000.00 | 9,600.00 | 9,600.00 | 28,923 |
| 2024-12-03 | 9,400.00 | 10,300.00 | 9,300.00 | 9,700.00 | 9,700.00 | 17,757 |
| 2024-12-02 | 10,500.00 | 10,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 24,800 |
| 2024-11-29 | 10,400.00 | 10,400.00 | 9,700.00 | 9,900.00 | 9,900.00 | 21,746 |
| 2024-11-28 | 10,400.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | 84,005 |
| 2024-11-27 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 14,001 |
| 2024-11-26 | 10,800.00 | 11,300.00 | 10,000.00 | 10,400.00 | 10,400.00 | 15,420 |
| 2024-11-25 | 10,000.00 | 10,900.00 | 9,800.00 | 10,400.00 | 10,400.00 | 7,958 |
| 2024-11-22 | 10,600.00 | 10,700.00 | 9,600.00 | 10,100.00 | 10,100.00 | 15,910 |
| 2024-11-21 | 10,300.00 | 10,800.00 | 10,200.00 | 10,400.00 | 10,400.00 | 7,902 |
| 2024-11-20 | 9,800.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 55,971 |
| 2024-11-19 | 11,500.00 | 11,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 15,703 |
| 2024-11-18 | 10,700.00 | 11,700.00 | 9,800.00 | 10,800.00 | 10,800.00 | 49,052 |
| 2024-11-15 | 10,500.00 | 12,000.00 | 10,300.00 | 10,700.00 | 10,700.00 | 37,494 |
| 2024-11-14 | 11,600.00 | 11,800.00 | 10,600.00 | 11,300.00 | 11,300.00 | 106,542 |
| 2024-11-13 | 11,800.00 | 11,800.00 | 11,100.00 | 11,600.00 | 11,600.00 | 233,344 |
| 2024-11-12 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 196,851 |
| 2024-11-11 | 9,400.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 42,060 |
| 2024-11-08 | 8,600.00 | 9,400.00 | 8,600.00 | 9,000.00 | 9,000.00 | 62,348 |
| 2024-11-07 | 8,400.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 38,053 |
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.