Saturday, September 30, 2023 7:00:59 AM - Markets open
VN-INDEX 1,154.15 +1.72/+0.15%
HNX-INDEX 236.35 +1.85/+0.79%
UPCOM-INDEX 88.78 +0.34/+0.38%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
37.50 -0.25/-0.66%
3:05:05 PM
Closing price on 1/19/2022
54.10 +0.10/+0.19%
Open 54.50
High 54.60
Low 53.70
Volume 1,004,200
Split-adjusted Price 51.00

Create Alert at: 35 39 41 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/19/2022 +0.10 / +0.19% 54.50 54.60 53.70 54.10 54.18 51.00 1,004,200
1/18/2022 +0.40 / +0.75% 53.30 54.40 52.90 54.00 53.75 50.90 1,129,000
1/17/2022 -1.40 / -2.55% 56.00 56.50 53.50 53.60 55.47 50.53 1,814,400
1/14/2022 +0.80 / +1.48% 54.00 55.00 53.70 55.00 54.46 51.84 905,900
1/13/2022 -0.60 / -1.09% 55.00 55.50 54.10 54.20 54.80 51.09 1,077,500
1/12/2022 +0.70 / +1.29% 56.00 56.00 53.70 54.80 54.71 51.66 1,388,500
1/11/2022 -0.90 / -1.64% 54.90 55.30 54.00 54.10 54.59 51.00 1,136,900
1/10/2022 -1.30 / -2.31% 56.70 56.90 55.00 55.00 56.15 51.84 1,504,200
1/7/2022 +0.80 / +1.44% 55.90 56.70 55.70 56.30 56.30 53.07 1,521,100
1/6/2022 -0.20 / -0.36% 55.70 56.70 55.20 55.50 55.81 52.32 1,953,800
1/5/2022 -0.20 / -0.36% 56.00 57.10 55.60 55.70 56.47 52.50 1,662,900
1/4/2022 +2.00 / +3.71% 54.40 56.40 54.00 55.90 55.50 52.69 2,734,500
12/31/2021 -0.10 / -0.19% 54.10 54.60 53.70 53.90 53.98 50.81 894,800
12/30/2021 0.00 / 0.00% 54.40 54.80 54.00 54.00 54.19 50.90 573,300
12/29/2021 +0.20 / +0.37% 53.90 54.20 53.70 54.00 53.97 50.90 668,600
12/28/2021 -0.30 / -0.55% 54.70 54.70 53.70 53.80 54.36 50.71 910,200
12/27/2021 +1.10 / +2.08% 53.30 54.10 53.20 54.10 53.63 51.00 994,400
12/24/2021 +0.20 / +0.38% 53.40 53.90 52.90 53.00 53.36 49.96 625,000
12/23/2021 0.00 / 0.00% 53.00 53.80 51.80 52.80 52.49 49.77 1,689,100
12/22/2021 -0.20 / -0.38% 53.30 53.80 52.80 52.80 53.05 49.77 906,900
12/21/2021 0.00 / 0.00% 53.00 53.40 52.60 53.00 53.04 49.96 858,300
12/20/2021 -1.30 / -2.39% 54.20 54.20 52.60 53.00 53.20 49.96 1,514,800
12/17/2021 -0.60 / -1.09% 54.90 55.10 54.30 54.30 54.65 51.18 1,045,900
12/16/2021 +0.30 / +0.55% 54.80 55.10 54.30 54.90 54.72 51.75 1,206,700
12/15/2021 +0.10 / +0.18% 54.40 55.70 54.00 54.60 54.72 51.47 1,380,300
12/14/2021 +0.80 / +1.49% 53.70 54.80 53.50 54.50 54.23 51.37 1,067,300
12/13/2021 +0.40 / +0.75% 53.40 54.20 53.30 53.70 53.68 50.62 1,370,300
12/10/2021 -0.80 / -1.48% 53.80 53.90 53.00 53.30 53.43 50.24 1,440,600
12/9/2021 +0.30 / +0.56% 53.50 54.40 53.50 54.10 54.04 51.00 1,443,600
12/8/2021 +0.30 / +0.56% 54.00 54.80 53.70 53.80 54.14 50.71 1,106,400
PLX News
18/09 PLX: Record date for 2022 cash diviend payment
13/09 PLX: Resolution on the dividend payment
11/08 PLX: Change in personnel
14/07 PLX: Information on the Annual Report 2022 via the website
07/07 PLX: PLX signs Auditing Contract
Related Companies
Volume Price Change
BSR  8,850,500 21.80 -0.91%
OIL  673,100 10.70 0.00%
PCN  100 9.40 14.63%
PTX  0 1.20 0.00%
PVO  12,300 5.90 -1.67%
TDG  147,200 4.18 -0.24%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,154.15 +1.72/+0.15%
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.