Plastic Additives JSC (PGN)

PGN
🏛️ 베트남 →
5,600.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11,160.71 11,479.59 11,080.99 11,479.59 0.0M
2021-12-30 11,479.59 11,479.59 11,001.27 11,399.87 0.0M
2021-12-29 11,479.59 11,559.31 11,160.71 11,479.59 0.0M
2021-12-28 11,399.87 11,559.31 11,080.99 11,479.59 0.0M
2021-12-27 11,240.43 11,639.03 11,160.71 11,559.31 0.0M
2021-12-24 11,559.31 11,639.03 11,240.43 11,639.03 0.1M
2021-12-23 11,240.43 11,559.31 10,841.83 11,559.31 0.1M
2021-12-22 11,240.43 11,240.43 11,001.27 11,240.43 0.0M
2021-12-21 11,320.15 11,479.59 11,001.27 11,320.15 0.0M
2021-12-20 11,240.43 11,559.31 11,080.99 11,240.43 0.1M
2021-12-17 11,320.15 11,320.15 11,001.27 11,240.43 0.1M
2021-12-16 11,639.03 11,718.75 11,320.15 11,559.31 0.2M
2021-12-15 11,559.31 11,559.31 11,320.15 11,559.31 0.0M
2021-12-14 11,559.31 11,559.31 11,399.87 11,479.59 0.1M
2021-12-13 11,798.47 11,878.19 11,639.03 11,798.47 0.0M
2021-12-10 11,878.19 11,957.90 11,399.87 11,798.47 0.1M
2021-12-09 11,559.31 11,878.19 11,559.31 11,878.19 0.0M
2021-12-08 12,276.78 12,356.50 11,559.31 12,037.62 0.0M
2021-12-07 11,559.31 12,117.34 11,559.31 12,037.62 0.0M
2021-12-06 11,399.87 12,276.78 11,399.87 12,276.78 0.0M
2021-12-03 12,356.50 12,356.50 11,559.31 12,276.78 0.0M
2021-12-02 11,798.47 12,436.22 11,798.47 12,436.22 0.1M
2021-12-01 11,479.59 11,798.47 11,479.59 11,798.47 0.0M
2021-11-30 11,798.47 11,798.47 11,240.43 11,639.03 0.0M
2021-11-29 11,639.03 11,798.47 11,399.87 11,798.47 0.0M
2021-11-26 11,957.90 11,957.90 11,639.03 11,639.03 0.0M
2021-11-25 11,878.19 11,878.19 11,399.87 11,718.75 0.0M
2021-11-24 11,639.03 12,197.06 11,559.31 12,197.06 0.0M
2021-11-23 11,798.47 11,798.47 11,160.71 11,798.47 0.1M
2021-11-22 12,755.10 12,755.10 11,798.47 11,798.47 0.1M
2021-11-19 12,994.26 12,994.26 12,515.94 12,914.54 0.1M
2021-11-18 12,914.54 12,994.26 12,595.66 12,994.26 0.1M
2021-11-17 13,392.85 13,392.85 12,834.82 13,073.98 0.1M
2021-11-16 13,392.85 13,392.85 12,914.54 13,392.85 0.1M
2021-11-15 13,233.41 13,871.17 13,153.69 13,552.29 0.1M
2021-11-12 13,950.89 13,950.89 12,834.82 13,233.41 0.0M
2021-11-11 12,999.29 12,999.29 12,783.83 12,783.83 0.1M
2021-11-10 12,927.47 13,071.10 12,855.65 13,071.10 0.1M
2021-11-09 13,071.10 13,286.56 12,927.47 12,999.29 0.1M
2021-11-08 12,712.01 13,286.56 12,712.01 13,071.10 0.2M
2021-11-05 12,783.83 12,783.83 12,712.01 12,712.01 0.0M
2021-11-04 12,712.01 12,783.83 12,568.37 12,783.83 0.0M
2021-11-03 12,855.65 12,927.47 12,568.37 12,712.01 0.1M
2021-11-02 12,783.83 12,927.47 12,496.55 12,783.83 0.1M
2021-11-01 12,783.83 13,573.84 12,712.01 12,783.83 0.2M
2021-10-29 12,783.83 12,783.83 12,568.37 12,568.37 0.1M
2021-10-28 12,927.47 12,927.47 12,424.73 12,783.83 0.0M
2021-10-27 12,352.91 12,927.47 12,352.91 12,855.65 0.1M
2021-10-26 12,209.27 12,424.73 12,209.27 12,424.73 0.0M
2021-10-25 12,783.83 12,783.83 12,281.09 12,281.09 0.0M
2021-10-22 12,209.27 12,496.55 12,209.27 12,496.55 0.0M
2021-10-21 12,281.09 12,424.73 12,209.27 12,424.73 0.0M
2021-10-20 12,352.91 12,568.37 12,209.27 12,496.55 0.0M
2021-10-19 12,352.91 12,496.55 11,850.18 12,352.91 0.0M
2021-10-18 12,568.37 12,568.37 12,496.55 12,496.55 0.0M
2021-10-15 12,783.83 12,783.83 12,496.55 12,783.83 0.0M
2021-10-14 12,640.19 12,783.83 12,496.55 12,783.83 0.1M
2021-10-13 12,783.83 13,071.10 12,783.83 12,855.65 0.0M
2021-10-12 13,286.56 13,286.56 12,712.01 13,071.10 0.1M
2021-10-11 13,358.38 13,789.30 13,142.92 13,286.56 0.1M
2021-10-08 13,142.92 13,286.56 12,783.83 13,286.56 0.2M
2021-10-07 12,783.83 13,214.74 12,568.37 13,142.92 0.2M
2021-10-06 12,783.83 12,783.83 12,496.55 12,640.19 0.0M
2021-10-05 12,496.55 12,783.83 12,424.73 12,783.83 0.0M
2021-10-04 12,640.19 12,640.19 12,424.73 12,640.19 0.0M
2021-10-01 12,568.37 12,568.37 12,352.91 12,568.37 0.0M
2021-09-30 12,568.37 12,568.37 12,209.27 12,568.37 0.0M
2021-09-29 12,209.27 12,209.27 11,850.18 12,209.27 0.1M
2021-09-28 12,424.73 12,568.37 11,993.82 12,424.73 0.1M
2021-09-27 12,927.47 12,927.47 12,352.91 12,424.73 0.0M
2021-09-24 12,496.55 12,927.47 12,496.55 12,927.47 0.1M
2021-09-23 12,568.37 12,640.19 12,209.27 12,568.37 0.1M
2021-09-22 12,640.19 12,783.83 12,352.91 12,640.19 0.0M
2021-09-21 12,352.91 12,640.19 12,352.91 12,640.19 0.1M
2021-09-20 12,927.47 12,927.47 12,496.55 12,855.65 0.1M
2021-09-17 13,214.74 13,214.74 12,712.01 13,071.10 0.1M
2021-09-16 12,568.37 13,071.10 12,568.37 12,712.01 0.1M
2021-09-15 12,568.37 12,927.47 12,568.37 12,855.65 0.1M
2021-09-14 13,142.92 13,142.92 12,712.01 12,855.65 0.1M
2021-09-13 13,358.38 13,358.38 12,927.47 13,142.92 0.1M
2021-09-10 13,286.56 13,286.56 12,999.29 13,286.56 0.1M
2021-09-09 12,640.19 13,645.66 12,424.73 13,286.56 0.2M
2021-09-08 12,640.19 12,640.19 12,568.37 12,640.19 0.0M
2021-09-07 12,568.37 13,071.10 12,496.55 12,855.65 0.1M
2021-09-06 12,999.29 13,286.56 12,783.83 13,142.92 0.1M
2021-09-01 12,496.55 13,071.10 12,496.55 12,999.29 0.2M
2021-08-31 11,419.26 12,496.55 11,131.98 12,496.55 0.4M
2021-08-30 11,275.62 11,419.26 11,131.98 11,419.26 0.0M
2021-08-27 11,275.62 11,275.62 11,275.62 11,275.62 0.0M
2021-08-26 11,419.26 11,419.26 10,988.35 11,347.44 0.1M
2021-08-25 11,131.98 11,347.44 10,916.53 11,347.44 0.1M
2021-08-24 11,491.08 11,491.08 10,988.35 11,203.80 0.1M
2021-08-23 11,778.36 11,778.36 11,203.80 11,347.44 0.0M
2021-08-20 11,922.00 11,922.00 10,988.35 11,778.36 0.1M
2021-08-19 11,706.54 11,922.00 11,347.44 11,922.00 0.1M
2021-08-18 11,706.54 11,778.36 11,131.98 11,706.54 0.1M
2021-08-17 12,065.64 12,065.64 11,706.54 11,706.54 0.1M
2021-08-16 11,419.26 12,065.64 11,347.44 12,065.64 0.2M
2021-08-13 10,916.53 11,419.26 10,844.71 11,419.26 0.2M
2021-08-12 11,060.17 11,060.17 10,772.89 10,916.53 0.2M
2021-08-11 10,844.71 11,131.98 10,844.71 11,060.17 0.1M
2021-08-10 10,916.53 10,916.53 10,772.89 10,844.71 0.0M
2021-08-09 11,203.80 11,203.80 10,844.71 10,916.53 0.0M
2021-08-06 10,772.89 11,203.80 10,629.25 11,203.80 0.1M
2021-08-05 11,347.44 11,347.44 10,772.89 10,844.71 0.1M
2021-08-04 10,629.25 10,988.35 10,629.25 10,844.71 0.0M
2021-08-03 10,772.89 10,844.71 10,772.89 10,844.71 0.0M
2021-08-02 11,491.08 11,491.08 10,772.89 11,131.98 0.1M
2021-07-30 11,060.17 11,347.44 10,916.53 11,347.44 0.1M
2021-07-29 11,131.98 11,203.80 10,844.71 11,203.80 0.0M
2021-07-28 11,275.62 11,347.44 11,275.62 11,275.62 0.0M
2021-07-27 10,988.35 11,275.62 10,916.53 11,275.62 0.1M
2021-07-26 10,270.15 11,347.44 10,126.52 10,988.35 0.3M
2021-07-23 10,772.89 10,772.89 10,485.61 10,772.89 0.1M
2021-07-22 10,988.35 10,988.35 10,629.25 10,772.89 0.2M
2021-07-21 10,844.71 11,131.98 10,701.07 10,988.35 0.2M
2021-07-20 10,485.61 10,988.35 10,054.70 10,916.53 0.1M
2021-07-19 10,916.53 10,916.53 10,844.71 10,844.71 0.0M
2021-07-16 10,916.53 10,916.53 10,413.79 10,916.53 0.0M
2021-07-15 11,060.17 11,060.17 10,270.15 10,988.35 0.0M
2021-07-14 10,988.35 11,203.80 10,126.52 11,203.80 0.0M
2021-07-13 10,557.43 11,203.80 9,695.60 10,988.35 0.0M
2021-07-12 11,275.62 11,275.62 10,557.43 10,557.43 0.0M
2021-07-09 10,844.71 11,347.44 10,772.89 11,131.98 0.0M
2021-07-08 11,275.62 11,347.44 10,772.89 11,347.44 0.1M
2021-07-07 10,557.43 11,131.98 10,485.61 10,772.89 0.1M
2021-07-06 11,275.62 11,275.62 10,772.89 11,275.62 0.1M
2021-07-05 11,060.17 11,419.26 10,916.53 11,419.26 0.0M
2021-07-02 11,347.44 11,634.72 10,629.25 11,562.90 0.0M
2021-07-01 11,562.90 11,778.36 11,275.62 11,634.72 0.0M
2021-06-30 12,927.47 13,142.92 11,347.44 11,562.90 0.1M
2021-06-29 10,916.53 11,993.82 10,485.61 11,993.82 0.5M
2021-06-28 10,844.71 10,916.53 10,557.43 10,916.53 0.0M
2021-06-25 10,916.53 10,916.53 10,844.71 10,844.71 0.0M
2021-06-24 10,772.89 10,844.71 10,485.61 10,844.71 0.0M
2021-06-23 10,844.71 10,916.53 10,701.07 10,916.53 0.1M
2021-06-22 10,701.07 10,844.71 10,629.25 10,844.71 0.1M
2021-06-21 10,772.89 10,772.89 10,270.15 10,772.89 0.0M
2021-06-18 10,772.89 10,772.89 10,485.61 10,629.25 0.0M
2021-06-17 10,485.61 10,772.89 9,623.78 10,772.89 0.1M
2021-06-16 10,701.07 10,844.71 10,629.25 10,629.25 0.0M
2021-06-15 10,772.89 10,772.89 10,701.07 10,772.89 0.0M
2021-06-14 10,772.89 10,772.89 10,270.15 10,772.89 0.0M
2021-06-11 10,844.71 10,844.71 10,772.89 10,772.89 0.0M
2021-06-10 10,485.61 10,916.53 10,485.61 10,844.71 0.0M
2021-06-09 10,557.43 10,557.43 10,270.15 10,557.43 0.0M
2021-06-08 10,772.89 10,772.89 10,413.79 10,557.43 0.0M
2021-06-07 10,772.89 10,772.89 10,629.25 10,772.89 0.0M
2021-06-04 10,485.61 10,844.71 10,485.61 10,772.89 0.0M
2021-06-03 10,916.53 10,916.53 10,485.61 10,844.71 0.0M
2021-06-02 10,701.07 10,916.53 10,557.43 10,916.53 0.1M
2021-06-01 10,772.89 10,772.89 10,413.79 10,413.79 0.0M
2021-05-31 10,413.79 10,772.89 10,413.79 10,629.25 0.0M
2021-05-28 10,916.53 10,916.53 10,198.33 10,772.89 0.0M
2021-05-27 11,131.98 11,131.98 10,413.79 10,988.35 0.0M
2021-05-26 11,131.98 11,131.98 10,054.70 10,844.71 0.2M
2021-05-25 11,419.26 11,419.26 11,131.98 11,131.98 0.0M
2021-05-24 11,419.26 11,491.08 11,203.80 11,419.26 0.1M
2021-05-21 11,706.54 11,706.54 11,203.80 11,419.26 0.1M
2021-05-20 11,850.18 11,993.82 11,491.08 11,634.72 0.1M
2021-05-19 12,352.91 12,424.73 11,922.00 11,993.82 0.2M
2021-05-18 12,496.55 12,712.01 12,065.64 12,352.91 0.2M
2021-05-17 12,855.65 13,286.56 12,568.37 12,783.83 0.0M
2021-05-14 12,209.27 13,214.74 12,209.27 12,855.65 0.2M
2021-05-13 12,855.65 12,855.65 12,065.64 12,065.64 0.0M
2021-05-12 12,783.83 12,855.65 12,568.37 12,855.65 0.0M
2021-05-11 12,209.27 12,783.83 12,209.27 12,783.83 0.2M
2021-05-10 12,137.45 12,281.09 12,065.64 12,209.27 0.1M
2021-05-07 12,065.64 12,352.91 12,065.64 12,209.27 0.1M
2021-05-06 11,491.08 12,137.45 11,491.08 12,137.45 0.0M
2021-05-05 11,491.08 11,850.18 11,491.08 11,491.08 0.0M
2021-05-04 11,993.82 11,993.82 11,131.98 11,922.00 0.0M
2021-04-29 11,993.82 11,993.82 11,491.08 11,993.82 0.0M
2021-04-28 12,424.73 12,424.73 11,993.82 11,993.82 0.0M
2021-04-27 11,922.00 12,352.91 11,922.00 12,352.91 0.0M
2021-04-26 12,065.64 12,424.73 11,850.18 12,424.73 0.2M
2021-04-23 12,281.09 12,281.09 11,993.82 12,065.64 0.1M
2021-04-22 11,491.08 12,352.91 11,491.08 12,352.91 0.1M
2021-04-20 12,065.64 12,137.45 11,131.98 11,850.18 0.0M
2021-04-19 12,209.27 12,209.27 12,137.45 12,209.27 0.0M
2021-04-16 11,419.26 12,209.27 11,419.26 12,209.27 0.0M
2021-04-15 11,850.18 12,065.64 11,347.44 12,065.64 0.1M
2021-04-14 11,778.36 12,065.64 11,706.54 11,850.18 0.0M
2021-04-13 12,209.27 12,496.55 11,778.36 12,065.64 0.0M
2021-04-12 12,281.09 12,281.09 11,778.36 12,137.45 0.1M
2021-04-09 12,281.09 12,352.91 11,706.54 12,352.91 0.1M
2021-04-08 12,424.73 12,496.55 12,137.45 12,281.09 0.1M
2021-04-07 12,065.64 12,424.73 11,634.72 12,424.73 0.1M
2021-04-06 12,424.73 12,568.37 12,065.64 12,065.64 0.1M
2021-04-05 12,783.83 12,855.65 12,352.91 12,568.37 0.1M
2021-04-02 12,999.29 13,214.74 12,568.37 12,783.83 0.1M
2021-04-01 13,430.20 13,502.02 12,568.37 13,286.56 0.1M
2021-03-31 12,209.27 13,430.20 12,065.64 13,430.20 0.2M
2021-03-30 12,352.91 12,568.37 12,137.45 12,209.27 0.1M
2021-03-29 11,706.54 12,424.73 11,491.08 12,352.91 0.3M
2021-03-26 11,131.98 11,922.00 11,131.98 11,850.18 0.2M
2021-03-25 11,491.08 11,491.08 10,772.89 11,419.26 0.1M
2021-03-24 11,491.08 11,634.72 11,203.80 11,491.08 0.1M
2021-03-23 12,209.27 12,209.27 11,778.36 11,922.00 0.0M
2021-03-22 12,209.27 12,568.37 11,993.82 12,281.09 0.1M
2021-03-19 10,772.89 11,993.82 10,772.89 11,993.82 0.3M
2021-03-18 11,131.98 11,131.98 10,772.89 10,916.53 0.0M
2021-03-17 11,275.62 11,275.62 11,131.98 11,131.98 0.0M
2021-03-16 11,419.26 11,491.08 10,916.53 11,275.62 0.0M
2021-03-15 11,419.26 11,419.26 11,131.98 11,347.44 0.0M
2021-03-12 11,131.98 11,419.26 10,916.53 11,419.26 0.0M
2021-03-11 11,060.17 11,347.44 11,060.17 11,131.98 0.1M
2021-03-10 10,916.53 10,988.35 10,844.71 10,916.53 0.0M
2021-03-09 11,060.17 11,060.17 10,557.43 10,988.35 0.0M
2021-03-08 11,203.80 11,203.80 10,988.35 11,060.17 0.0M
2021-03-05 11,203.80 11,203.80 10,485.61 11,203.80 0.0M
2021-03-04 11,203.80 11,347.44 10,485.61 11,203.80 0.1M
2021-03-03 11,131.98 11,203.80 10,772.89 11,131.98 0.1M
2021-03-02 11,347.44 11,347.44 10,844.71 11,131.98 0.1M
2021-03-01 12,424.73 12,424.73 11,131.98 11,634.72 0.1M
2021-02-26 10,557.43 11,491.08 10,557.43 11,347.44 0.1M
2021-02-25 10,557.43 10,844.71 10,485.61 10,629.25 0.0M
2021-02-24 10,524.88 10,590.25 10,263.39 10,524.88 0.0M
2021-02-23 10,590.25 10,590.25 10,198.02 10,524.88 0.0M
2021-02-22 10,459.50 10,655.62 10,067.27 10,655.62 0.1M
2021-02-19 10,851.74 10,917.11 10,590.25 10,590.25 0.0M
2021-02-18 9,936.53 10,982.48 9,805.79 10,851.74 0.2M
2021-02-17 10,132.65 10,132.65 9,936.53 10,132.65 0.0M
2021-02-09 9,675.04 10,328.76 9,675.04 10,132.65 0.0M
2021-02-08 10,001.90 10,001.90 9,544.30 9,675.04 0.0M
2021-02-05 10,459.50 10,459.50 9,871.16 9,871.16 0.0M
2021-02-04 10,917.11 10,917.11 10,132.65 10,132.65 0.0M
2021-02-03 10,001.90 10,132.65 9,805.79 10,132.65 0.0M
2021-02-02 10,001.90 10,001.90 9,740.41 10,001.90 0.0M
2021-02-01 10,067.27 10,198.02 9,348.18 9,740.41 0.1M
2021-01-29 9,152.07 10,001.90 9,086.69 10,001.90 0.1M
2021-01-28 11,113.22 11,113.22 10,001.90 10,001.90 0.1M
2021-01-27 11,275.85 11,275.85 10,083.21 11,113.22 0.1M
2021-01-26 11,330.06 11,384.27 10,245.85 11,113.22 0.1M
2021-01-25 11,655.33 11,655.33 11,113.22 11,330.06 0.1M
2021-01-22 11,492.70 12,197.44 11,384.27 11,817.96 0.3M
2021-01-21 11,980.59 12,251.65 11,655.33 12,197.44 0.2M
2021-01-20 11,167.43 12,034.80 11,113.22 12,034.80 0.1M
2021-01-19 12,089.01 12,251.65 11,004.80 11,059.01 0.4M
2021-01-18 10,950.59 12,197.44 10,408.48 12,197.44 0.5M
2021-01-15 10,842.17 11,113.22 10,354.27 11,113.22 0.2M
2021-01-14 10,842.17 11,926.38 10,733.74 10,950.59 0.3M
2021-01-13 11,059.01 11,384.27 10,733.74 10,842.17 0.1M
2021-01-12 11,167.43 11,330.06 10,679.53 11,113.22 0.1M
2021-01-11 11,601.12 12,739.54 11,167.43 11,384.27 0.1M
2021-01-08 11,059.01 11,655.33 11,059.01 11,601.12 0.1M
2021-01-07 11,872.17 11,926.38 11,546.91 11,601.12 0.1M
2021-01-06 11,059.01 12,089.01 11,059.01 11,926.38 0.3M
2021-01-05 9,649.53 11,004.80 9,486.90 11,004.80 0.2M
2021-01-04 10,462.69 11,384.27 10,029.00 10,029.00 0.2M