Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, September 12, 2025 6:43:14 PM - Markets open
VN-INDEX 1,667.26 +9.51/+0.57%
HNX-INDEX 276.51 +2.33/+0.85%
UPCOM-INDEX 110.09 -0.01/-0.01%
Plastic Additives Joint Stock Company (PGN : HNX)
Basic Materials : Commodity Chemicals
5.50 +0.10/+1.85%
2:45:38 PM
Closing price on 2/27/2023
7.40 -0.10/-1.33%
Open 7.40
High 7.40
Low 7.40
Volume 48,500
Split-adjusted Price 6.64

Create Alert at: 5 5 5 ...
PGN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/27/2023 -0.10 / -1.33% 7.40 7.40 7.40 7.40 7.40 6.64 48,500
2/24/2023 0.00 / 0.00% 7.40 7.50 7.40 7.50 7.50 6.73 6,400
2/23/2023 -0.10 / -1.32% 7.60 7.60 7.40 7.50 7.48 6.73 11,000
2/22/2023 0.00 / 0.00% 7.60 7.60 7.50 7.60 7.51 6.82 2,900
2/21/2023 -0.10 / -1.30% 7.70 7.70 7.40 7.60 7.50 6.82 10,500
2/20/2023 0.00 / 0.00% 7.80 7.80 7.40 7.70 7.57 6.91 9,500
2/17/2023 -0.10 / -1.28% 7.40 7.80 7.40 7.70 7.43 6.91 7,800
2/16/2023 +0.10 / +1.30% 7.70 7.80 7.00 7.80 7.47 7.00 65,600
2/15/2023 0.00 / 0.00% 7.70 7.80 7.70 7.70 7.72 6.91 15,500
2/14/2023 0.00 / 0.00% 7.80 7.80 7.70 7.70 7.74 6.91 6,500
2/13/2023 -0.20 / -2.53% 7.80 7.80 7.70 7.70 7.75 6.91 13,200
2/10/2023 0.00 / 0.00% 7.80 7.90 7.70 7.90 7.85 7.09 16,100
2/9/2023 0.00 / 0.00% 7.70 7.90 7.70 7.90 7.76 7.09 3,800
2/8/2023 0.00 / 0.00% 7.80 7.90 7.70 7.90 7.78 7.09 12,300
2/7/2023 -0.10 / -1.25% 7.80 7.90 7.70 7.90 7.82 7.09 17,000
2/6/2023 +0.10 / +1.27% 7.90 8.00 7.70 8.00 7.81 7.18 13,800
2/3/2023 +0.10 / +1.28% 7.90 8.00 7.80 7.90 7.90 7.09 52,000
2/2/2023 -0.20 / -2.50% 8.00 8.10 7.80 7.80 7.93 7.00 23,500
2/1/2023 -0.10 / -1.23% 8.20 8.30 8.00 8.00 8.14 7.18 30,000
1/31/2023 +0.30 / +3.85% 7.80 8.20 7.80 8.10 7.84 7.27 214,300
1/30/2023 +0.30 / +4.00% 7.80 7.90 7.60 7.80 7.72 7.00 31,600
1/27/2023 +0.10 / +1.35% 7.50 7.90 7.50 7.50 7.65 6.73 23,500
1/19/2023 -0.10 / -1.33% 7.50 7.50 7.40 7.40 7.47 6.64 1,400
1/18/2023 +0.20 / +2.74% 7.30 7.60 7.30 7.50 7.48 6.73 478,620
1/17/2023 +0.10 / +1.39% 7.20 7.30 7.20 7.30 7.20 6.55 6,600
1/16/2023 -0.10 / -1.37% 7.30 7.30 7.20 7.20 7.26 6.46 8,500
1/13/2023 +0.10 / +1.39% 7.30 7.30 7.30 7.30 7.30 6.55 500
1/12/2023 0.00 / 0.00% 7.10 7.30 7.10 7.20 7.12 6.46 2,800
1/11/2023 -0.10 / -1.37% 7.10 7.20 7.00 7.20 7.11 6.46 10,000
1/10/2023 0.00 / 0.00% 7.10 7.30 7.10 7.30 7.20 6.55 6,300
PGN News
22/10 PGN: Financial Statement Quarter 3/2020
14/10 PGN: Result of transaction of Directors, PDMR (Tran Dang Cong)
08/09 PGN: Notice of transaction of Directors, PDMR (Tran Dang Cong)
24/08 PGN: Board Resolution
19/08 PGN: Reviewed financial statement 2020
Related Companies
Volume Price Change
AAA  1,958,600 8.12 1.75%
ABS  81,000 3.76 0.80%
APC  3,800 8.10 6.58%
APH  195,900 6.68 0.60%
APP  9,800 5.80 1.75%
BMP  61,200 150.80 -0.46%
BRC  9,100 12.60 -1.95%
BRR  11,900 17.60 0.00%
CSV  676,400 33.30 2.30%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,667.26 +9.51/+0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.