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
2022-12-30 6,517.86 6,607.14 6,517.86 6,607.14 0.0M
2022-12-29 6,428.57 6,428.57 6,339.28 6,428.57 0.0M
2022-12-28 6,428.57 6,517.86 6,339.28 6,517.86 0.0M
2022-12-27 6,428.57 6,517.86 6,339.28 6,517.86 0.0M
2022-12-26 6,517.86 6,517.86 6,250.00 6,517.86 0.0M
2022-12-23 6,607.14 6,696.43 6,428.57 6,696.43 0.0M
2022-12-22 6,428.57 6,696.43 6,428.57 6,696.43 0.0M
2022-12-21 6,339.28 6,428.57 6,160.71 6,428.57 0.0M
2022-12-20 6,250.00 6,428.57 6,071.43 6,428.57 0.0M
2022-12-19 6,339.28 6,517.86 6,250.00 6,517.86 0.0M
2022-12-16 6,517.86 6,607.14 6,517.86 6,607.14 0.0M
2022-12-15 6,696.43 6,696.43 6,428.57 6,607.14 0.1M
2022-12-14 6,517.86 6,696.43 6,428.57 6,696.43 0.1M
2022-12-13 6,517.86 6,607.14 6,428.57 6,517.86 0.0M
2022-12-12 6,160.71 6,607.14 6,160.71 6,607.14 0.1M
2022-12-09 6,428.57 6,607.14 6,160.71 6,250.00 0.1M
2022-12-08 6,071.43 6,428.57 6,071.43 6,428.57 0.1M
2022-12-07 6,071.43 6,250.00 5,892.86 5,892.86 0.0M
2022-12-06 6,696.43 6,696.43 6,160.71 6,160.71 0.1M
2022-12-05 6,696.43 6,696.43 6,428.57 6,696.43 0.2M
2022-12-02 6,785.71 6,964.28 6,607.14 6,696.43 0.1M
2022-12-01 6,339.28 6,875.00 6,250.00 6,696.43 0.3M
2022-11-30 6,428.57 6,517.86 5,982.14 6,339.28 0.2M
2022-11-29 6,339.28 6,428.57 6,160.71 6,339.28 0.0M
2022-11-28 6,250.00 6,696.43 5,892.86 6,160.71 0.4M
2022-11-25 6,250.00 6,428.57 5,982.14 6,339.28 0.1M
2022-11-24 6,160.71 6,428.57 5,982.14 6,428.57 0.1M
2022-11-23 5,714.28 6,607.14 5,714.28 6,250.00 0.0M
2022-11-22 6,160.71 6,428.57 6,160.71 6,160.71 0.4M
2022-11-21 6,517.86 6,785.71 6,428.57 6,785.71 0.4M
2022-11-18 6,517.86 7,053.57 6,517.86 7,053.57 0.4M
2022-11-17 6,517.86 7,232.14 6,517.86 7,232.14 0.2M
2022-11-16 7,232.14 7,321.43 7,232.14 7,232.14 0.0M
2022-11-15 8,035.71 8,035.71 8,035.71 8,035.71 0.0M
2022-11-14 9,464.28 9,464.28 8,928.57 8,928.57 0.0M
2022-11-11 10,357.14 10,357.14 9,821.43 9,910.71 0.0M
2022-11-10 9,910.71 10,357.14 9,910.71 10,357.14 0.0M
2022-11-09 10,357.14 10,357.14 9,910.71 10,267.86 0.0M
2022-11-08 10,357.14 10,357.14 10,357.14 10,357.14 0.0M
2022-11-07 10,000.00 10,446.43 9,821.43 10,446.43 0.0M
2022-11-04 10,000.00 10,446.43 9,910.71 10,446.43 0.0M
2022-11-03 10,535.71 10,535.71 9,910.71 10,446.43 0.0M
2022-11-02 10,535.71 10,535.71 10,535.71 10,535.71 0.0M
2022-11-01 10,535.71 10,535.71 9,910.71 10,535.71 0.0M
2022-10-31 10,625.00 10,625.00 10,535.71 10,535.71 0.0M
2022-10-28 10,357.14 10,714.28 10,357.14 10,714.28 0.0M
2022-10-27 10,178.57 10,357.14 10,178.57 10,267.86 0.1M
2022-10-26 10,178.57 10,178.57 10,089.28 10,089.28 0.0M
2022-10-25 10,446.43 10,446.43 10,089.28 10,089.28 0.0M
2022-10-24 10,446.43 10,446.43 10,178.57 10,357.14 0.0M
2022-10-21 10,267.86 10,446.43 10,267.86 10,446.43 0.0M
2022-10-20 10,267.86 10,267.86 10,267.86 10,267.86 0.0M
2022-10-19 10,267.86 10,267.86 10,178.57 10,267.86 0.0M
2022-10-18 10,446.43 10,446.43 10,446.43 10,446.43 0.0M
2022-10-17 10,982.14 10,982.14 10,535.71 10,535.71 0.0M
2022-10-14 10,446.43 10,625.00 10,000.00 10,625.00 0.0M
2022-10-13 10,267.86 10,446.43 9,821.43 10,446.43 0.0M
2022-10-12 10,446.43 10,446.43 10,446.43 10,446.43 0.0M
2022-10-11 10,535.71 10,535.71 9,821.43 10,535.71 0.0M
2022-10-10 10,714.28 10,714.28 10,535.71 10,714.28 0.2M
2022-10-07 10,535.71 10,803.57 10,446.43 10,803.57 0.1M
2022-10-06 10,982.14 10,982.14 10,803.57 10,982.14 0.0M
2022-10-05 10,267.86 10,803.57 10,267.86 10,803.57 0.0M
2022-10-04 10,714.28 11,160.71 10,714.28 10,714.28 0.0M
2022-10-03 10,446.43 10,714.28 9,910.71 10,714.28 0.2M
2022-09-30 10,089.28 10,446.43 10,089.28 10,446.43 0.0M
2022-09-29 10,625.00 10,625.00 10,535.71 10,535.71 0.0M
2022-09-28 10,625.00 10,625.00 10,089.28 10,625.00 0.0M
2022-09-27 10,714.28 10,714.28 10,625.00 10,625.00 0.0M
2022-09-26 10,535.71 10,714.28 10,178.57 10,714.28 0.0M
2022-09-23 10,000.00 10,714.28 10,000.00 10,714.28 0.0M
2022-09-22 10,357.14 10,446.43 10,267.86 10,446.43 0.0M
2022-09-21 10,178.57 10,357.14 10,178.57 10,357.14 0.0M
2022-09-20 10,446.43 10,446.43 10,446.43 10,446.43 0.0M
2022-09-19 10,000.00 10,535.71 9,821.43 10,535.71 0.0M
2022-09-16 10,535.71 10,714.28 10,000.00 10,000.00 0.0M
2022-09-15 10,625.00 10,625.00 10,446.43 10,535.71 0.0M
2022-09-14 10,446.43 10,625.00 10,357.14 10,625.00 0.0M
2022-09-13 10,446.43 10,446.43 10,446.43 10,446.43 0.0M
2022-09-12 10,535.71 10,982.14 10,357.14 10,714.28 0.0M
2022-09-09 10,982.14 10,982.14 10,535.71 10,535.71 0.0M
2022-09-08 11,071.43 11,160.71 10,446.43 11,071.43 0.0M
2022-09-07 10,446.43 11,160.71 10,446.43 11,160.71 0.1M
2022-09-06 10,446.43 11,071.43 10,446.43 10,803.57 0.0M
2022-09-05 10,982.14 11,071.43 10,446.43 11,071.43 0.0M
2022-08-31 10,446.43 11,071.43 10,357.14 11,071.43 0.1M
2022-08-30 10,446.43 10,892.86 10,446.43 10,803.57 0.0M
2022-08-29 10,446.43 10,803.57 10,000.00 10,803.57 0.0M
2022-08-26 10,446.43 10,892.86 10,446.43 10,892.86 0.3M
2022-08-25 10,982.14 10,982.14 10,803.57 10,892.86 0.0M
2022-08-24 10,803.57 10,803.57 10,357.14 10,803.57 0.0M
2022-08-23 10,446.43 10,892.86 10,267.86 10,892.86 0.0M
2022-08-22 10,446.43 10,982.14 10,446.43 10,982.14 0.0M
2022-08-19 10,446.43 10,982.14 10,357.14 10,982.14 0.0M
2022-08-18 10,535.71 11,071.43 10,357.14 10,982.14 0.1M
2022-08-17 10,982.14 10,982.14 10,982.14 10,982.14 0.1M
2022-08-16 10,446.43 11,071.43 10,446.43 11,071.43 0.0M
2022-08-15 10,446.43 10,982.14 10,446.43 10,982.14 0.0M
2022-08-12 10,803.57 11,071.43 10,803.57 11,071.43 0.0M
2022-08-11 10,535.71 11,071.43 10,446.43 11,071.43 0.0M
2022-08-10 10,446.43 11,160.71 10,446.43 11,160.71 0.0M
2022-08-09 11,071.43 11,160.71 10,446.43 11,160.71 0.0M
2022-08-08 10,625.00 10,892.86 10,357.14 10,892.86 0.1M
2022-08-05 10,535.71 10,803.57 10,446.43 10,803.57 0.1M
2022-08-04 11,160.71 11,160.71 11,160.71 11,160.71 0.0M
2022-08-03 10,714.28 11,339.28 10,535.71 11,339.28 0.0M
2022-08-02 10,178.57 11,428.57 10,000.00 11,428.57 0.0M
2022-08-01 11,071.43 11,071.43 10,625.00 11,071.43 0.0M
2022-07-29 10,535.71 11,071.43 10,535.71 11,071.43 0.1M
2022-07-28 11,160.71 11,160.71 10,535.71 11,160.71 0.0M
2022-07-27 11,160.71 11,160.71 10,892.86 11,160.71 0.0M
2022-07-26 11,250.00 11,339.28 10,892.86 11,250.00 0.0M
2022-07-25 10,357.14 11,160.71 10,357.14 11,160.71 0.0M
2022-07-22 10,982.14 10,982.14 10,982.14 10,982.14 0.0M
2022-07-21 10,714.28 10,714.28 10,714.28 10,714.28 0.0M
2022-07-20 10,892.86 10,892.86 10,803.57 10,803.57 0.0M
2022-07-19 10,714.28 10,892.86 10,714.28 10,714.28 0.0M
2022-07-18 10,446.43 10,714.28 10,446.43 10,714.28 0.0M
2022-07-15 10,089.28 10,535.71 10,000.00 10,535.71 0.0M
2022-07-14 10,178.57 10,625.00 9,732.14 10,625.00 0.0M
2022-07-13 10,267.86 10,625.00 9,285.71 10,625.00 0.0M
2022-07-12 10,089.28 10,267.86 10,089.28 10,089.28 0.0M
2022-07-11 9,642.86 10,089.28 9,642.86 10,089.28 0.1M
2022-07-08 9,553.57 10,357.14 8,928.57 10,357.14 0.0M
2022-07-07 9,553.57 9,553.57 9,553.57 9,553.57 0.0M
2022-07-06 10,357.14 10,446.43 9,821.43 10,357.14 0.1M
2022-07-05 10,000.00 10,446.43 9,732.14 10,446.43 0.0M
2022-07-04 10,803.57 10,803.57 10,803.57 10,803.57 0.0M
2022-07-01 10,446.43 10,625.00 9,910.71 10,625.00 0.0M
2022-06-30 10,535.71 10,625.00 10,535.71 10,625.00 0.0M
2022-06-29 10,000.00 10,625.00 10,000.00 10,625.00 0.0M
2022-06-28 10,267.86 10,892.86 10,267.86 10,892.86 0.0M
2022-06-27 10,446.43 10,446.43 9,553.57 10,357.14 0.0M
2022-06-24 10,089.28 10,089.28 10,089.28 10,089.28 0.0M
2022-06-23 10,000.00 10,892.86 9,910.71 10,892.86 0.0M
2022-06-22 10,124.36 10,204.08 9,964.92 10,204.08 0.0M
2022-06-21 9,406.89 10,363.52 9,406.89 10,204.08 0.0M
2022-06-20 10,682.40 10,682.40 10,044.64 10,443.24 0.0M
2022-06-17 10,443.24 11,080.99 10,044.64 11,080.99 0.1M
2022-06-16 10,762.11 11,240.43 10,522.96 11,080.99 0.0M
2022-06-15 10,443.24 11,479.59 10,443.24 11,320.15 0.0M
2022-06-14 11,080.99 11,080.99 10,283.80 10,443.24 0.1M
2022-06-13 10,841.83 11,080.99 10,443.24 11,001.27 0.0M
2022-06-09 11,240.43 11,559.31 11,240.43 11,559.31 0.0M
2022-06-08 11,320.15 11,320.15 11,240.43 11,320.15 0.0M
2022-06-07 11,320.15 11,798.47 10,921.55 11,320.15 0.0M
2022-06-06 11,320.15 11,320.15 10,841.83 11,320.15 0.0M
2022-06-03 11,320.15 11,320.15 11,080.99 11,320.15 0.0M
2022-06-02 11,240.43 11,240.43 11,160.71 11,240.43 0.0M
2022-06-01 11,399.87 11,399.87 11,080.99 11,399.87 0.0M
2022-05-31 11,320.15 11,479.59 11,160.71 11,479.59 0.0M
2022-05-30 11,399.87 11,479.59 11,160.71 11,479.59 0.0M
2022-05-27 11,320.15 11,479.59 11,080.99 11,479.59 0.0M
2022-05-26 11,479.59 11,479.59 11,240.43 11,320.15 0.0M
2022-05-25 11,001.27 11,479.59 10,841.83 11,479.59 0.0M
2022-05-24 11,160.71 11,160.71 10,921.55 11,080.99 0.0M
2022-05-23 11,240.43 11,240.43 11,001.27 11,160.71 0.0M
2022-05-20 11,240.43 11,320.15 11,001.27 11,240.43 0.0M
2022-05-19 11,160.71 11,320.15 11,001.27 11,240.43 0.1M
2022-05-18 11,160.71 11,320.15 11,001.27 11,320.15 0.1M
2022-05-17 11,160.71 11,160.71 10,762.11 11,160.71 0.0M
2022-05-16 10,522.96 11,399.87 10,363.52 11,399.87 0.1M
2022-05-13 10,921.55 11,001.27 10,762.11 11,001.27 0.0M
2022-05-12 11,001.27 11,160.71 10,363.52 11,080.99 0.1M
2022-05-11 10,841.83 11,001.27 10,841.83 11,001.27 0.1M
2022-05-10 10,602.68 10,841.83 10,602.68 10,841.83 0.0M
2022-05-09 11,001.27 11,001.27 10,602.68 10,602.68 0.0M
2022-05-06 10,921.55 11,001.27 10,841.83 11,001.27 0.0M
2022-05-05 10,762.11 11,080.99 10,762.11 11,080.99 0.0M
2022-05-04 11,320.15 11,320.15 11,001.27 11,080.99 0.0M
2022-04-29 11,320.15 11,320.15 11,160.71 11,320.15 0.0M
2022-04-28 11,160.71 11,559.31 11,001.27 11,320.15 0.1M
2022-04-27 11,320.15 11,399.87 11,080.99 11,160.71 0.0M
2022-04-26 11,320.15 11,320.15 10,921.55 11,320.15 0.0M
2022-04-25 10,841.83 11,479.59 10,841.83 11,320.15 0.1M
2022-04-22 11,080.99 11,080.99 10,841.83 10,841.83 0.0M
2022-04-21 11,479.59 11,479.59 10,921.55 11,080.99 0.1M
2022-04-20 11,878.19 11,957.90 11,479.59 11,479.59 0.0M
2022-04-19 11,798.47 11,957.90 11,798.47 11,878.19 0.0M
2022-04-18 11,718.75 11,957.90 11,559.31 11,798.47 0.1M
2022-04-15 11,639.03 11,718.75 11,639.03 11,718.75 0.0M
2022-04-14 11,559.31 11,718.75 11,479.59 11,718.75 0.1M
2022-04-13 11,559.31 11,718.75 11,479.59 11,559.31 0.1M
2022-04-12 11,718.75 11,878.19 11,559.31 11,559.31 0.1M
2022-04-08 11,718.75 11,878.19 11,639.03 11,718.75 0.0M
2022-04-07 11,878.19 11,878.19 11,639.03 11,718.75 0.0M
2022-04-06 11,798.47 11,957.90 11,639.03 11,878.19 0.0M
2022-04-05 11,878.19 11,957.90 11,718.75 11,798.47 0.0M
2022-04-04 11,957.90 11,957.90 11,559.31 11,878.19 0.1M
2022-04-01 12,117.34 12,117.34 11,878.19 11,957.90 0.0M
2022-03-31 12,117.34 12,197.06 12,037.62 12,117.34 0.0M
2022-03-30 12,197.06 12,356.50 12,037.62 12,197.06 0.1M
2022-03-29 12,037.62 12,276.78 12,037.62 12,276.78 0.1M
2022-03-28 12,436.22 12,515.94 12,037.62 12,037.62 0.1M
2022-03-25 12,515.94 12,595.66 12,356.50 12,436.22 0.1M
2022-03-24 12,595.66 12,914.54 12,356.50 12,595.66 0.3M
2022-03-23 12,595.66 12,755.10 12,515.94 12,675.38 0.1M
2022-03-22 12,197.06 12,595.66 12,117.34 12,595.66 0.1M
2022-03-21 12,436.22 12,436.22 12,117.34 12,356.50 0.1M
2022-03-18 12,276.78 12,675.38 12,197.06 12,436.22 0.1M
2022-03-17 12,197.06 12,276.78 11,957.90 12,276.78 0.1M
2022-03-16 11,718.75 12,356.50 11,479.59 12,117.34 0.2M
2022-03-15 11,957.90 11,957.90 11,479.59 11,718.75 0.1M
2022-03-14 11,639.03 11,718.75 11,399.87 11,718.75 0.0M
2022-03-11 11,479.59 11,718.75 11,399.87 11,718.75 0.1M
2022-03-10 11,399.87 11,878.19 11,399.87 11,479.59 0.1M
2022-03-09 11,718.75 11,718.75 11,320.15 11,559.31 0.1M
2022-03-08 11,718.75 11,718.75 11,320.15 11,639.03 0.1M
2022-03-07 11,160.71 11,957.90 11,001.27 11,718.75 0.1M
2022-03-04 10,921.55 11,080.99 10,363.52 11,080.99 0.1M
2022-03-03 11,001.27 11,001.27 10,762.11 11,001.27 0.0M
2022-03-02 10,921.55 11,080.99 10,762.11 11,080.99 0.1M
2022-03-01 10,762.11 11,080.99 10,602.68 11,001.27 0.1M
2022-02-28 11,001.27 11,001.27 10,602.68 10,921.55 0.0M
2022-02-25 10,921.55 11,001.27 10,682.40 11,001.27 0.0M
2022-02-24 10,682.40 11,160.71 10,443.24 11,160.71 0.1M
2022-02-23 10,522.96 10,841.83 10,443.24 10,762.11 0.1M
2022-02-22 10,602.68 10,682.40 10,443.24 10,443.24 0.1M
2022-02-21 10,762.11 10,762.11 10,602.68 10,602.68 0.0M
2022-02-18 10,682.40 10,682.40 10,522.96 10,602.68 0.0M
2022-02-17 10,602.68 10,762.11 10,443.24 10,762.11 0.0M
2022-02-16 10,682.40 10,841.83 10,602.68 10,602.68 0.0M
2022-02-15 10,762.11 10,841.83 10,522.96 10,682.40 0.0M
2022-02-14 10,762.11 10,841.83 10,522.96 10,841.83 0.0M
2022-02-11 11,080.99 11,160.71 10,443.24 11,080.99 0.0M
2022-02-10 10,044.64 11,160.71 9,964.92 11,080.99 0.1M
2022-02-09 10,363.52 10,363.52 9,964.92 10,283.80 0.0M
2022-02-08 9,964.92 10,363.52 9,885.20 10,363.52 0.0M
2022-02-07 10,363.52 10,363.52 9,964.92 10,363.52 0.0M
2022-01-28 10,044.64 10,283.80 9,566.32 10,204.08 0.0M
2022-01-27 9,964.92 10,204.08 9,566.32 10,204.08 0.0M
2022-01-26 10,124.36 10,363.52 9,646.04 10,363.52 0.0M
2022-01-25 10,204.08 10,363.52 9,964.92 10,204.08 0.0M
2022-01-24 10,363.52 10,522.96 10,044.64 10,363.52 0.0M
2022-01-21 10,522.96 10,522.96 10,124.36 10,522.96 0.0M
2022-01-20 10,443.24 10,602.68 10,204.08 10,602.68 0.0M
2022-01-19 10,204.08 10,682.40 9,964.92 10,682.40 0.0M
2022-01-18 10,841.83 10,841.83 10,124.36 10,762.11 0.0M
2022-01-17 10,363.52 10,921.55 10,204.08 10,921.55 0.0M
2022-01-14 10,522.96 11,001.27 10,204.08 11,001.27 0.0M
2022-01-13 10,921.55 11,160.71 10,363.52 11,001.27 0.0M
2022-01-12 11,080.99 11,080.99 10,602.68 10,921.55 0.0M
2022-01-11 11,001.27 11,240.43 10,762.11 11,240.43 0.0M
2022-01-10 11,240.43 11,479.59 10,921.55 10,921.55 0.0M
2022-01-07 11,160.71 11,320.15 11,080.99 11,240.43 0.0M
2022-01-06 11,240.43 11,320.15 11,001.27 11,160.71 0.0M
2022-01-05 11,160.71 11,240.43 11,001.27 11,240.43 0.0M
2022-01-04 11,479.59 11,479.59 11,160.71 11,399.87 0.0M