Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8,500.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 111,184 |
| 2024-11-05 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 378,812 |
| 2024-11-04 | 8,400.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 157,135 |
| 2024-11-01 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 218,125 |
| 2024-10-31 | 8,000.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 124,730 |
| 2024-10-30 | 8,000.00 | 8,400.00 | 7,600.00 | 8,400.00 | 8,400.00 | 28,152 |
| 2024-10-29 | 7,900.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 126,104 |
| 2024-10-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,000,932 |
| 2024-10-25 | 7,900.00 | 8,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,053,874 |
| 2024-10-24 | 7,500.00 | 7,900.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4,200 |
| 2024-10-23 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 39,600 |
| 2024-10-22 | 7,700.00 | 8,500.00 | 7,500.00 | 8,500.00 | 8,500.00 | 21,438 |
| 2024-10-21 | 8,500.00 | 8,500.00 | 7,400.00 | 7,900.00 | 7,900.00 | 46,838 |
| 2024-10-18 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 26,329 |
| 2024-10-17 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 4,119 |
| 2024-10-16 | 6,900.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | 7,047 |
| 2024-10-15 | 6,700.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 13,712 |
| 2024-10-14 | 6,600.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 8,420 |
| 2024-10-11 | 6,800.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 741 |
| 2024-10-10 | 7,200.00 | 7,500.00 | 6,600.00 | 7,100.00 | 7,100.00 | 24,645 |
| 2024-10-09 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,624 |
| 2024-10-08 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 13,502 |
| 2024-10-07 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 663 |
| 2024-10-04 | 7,300.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | 40,176 |
| 2024-10-03 | 7,400.00 | 8,200.00 | 7,300.00 | 7,300.00 | 7,300.00 | 22,962 |
| 2024-10-02 | 7,200.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 6,574 |
| 2024-10-01 | 7,100.00 | 8,000.00 | 7,100.00 | 7,500.00 | 7,500.00 | 30,522 |
| 2024-09-30 | 8,000.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | 34,617 |
| 2024-09-27 | 8,300.00 | 8,300.00 | 7,600.00 | 8,100.00 | 8,100.00 | 286,708 |
| 2024-09-26 | 8,500.00 | 8,500.00 | 7,700.00 | 8,400.00 | 8,400.00 | 287,888 |
| 2024-09-25 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 247,267 |
| 2024-09-24 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 552,411 |
| 2024-09-23 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 421,111 |
| 2024-09-20 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 55,200 |
| 2024-09-19 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 117,200 |
| 2024-09-18 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 82,661 |
| 2024-09-17 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 24,622 |
| 2024-09-16 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 31,304 |
| 2024-09-13 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 20,700 |
| 2024-09-12 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8,100 |
| 2024-09-11 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 31,443 |
| 2024-09-10 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 50,700 |
| 2024-09-09 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 18,900 |
| 2024-09-06 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 42,403 |
| 2024-09-05 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 34,700 |
| 2024-09-04 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 20,123 |
| 2024-08-30 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 44,100 |
| 2024-08-29 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 12,400 |
| 2024-08-28 | 6,100.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 163,388 |
| 2024-08-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 21,700 |
| 2024-08-26 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 63,503 |
| 2024-08-23 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 74,200 |
| 2024-08-22 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 39,000 |
| 2024-08-21 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 27,400 |
| 2024-08-20 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 31,221 |
| 2024-08-19 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 10,030 |
| 2024-08-16 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 11,000 |
| 2024-08-15 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 5,307 |
| 2024-08-14 | 6,400.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 12,091 |
| 2024-08-13 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4,000 |
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.