Saturday, April 13, 2024 3:33:44 AM - Markets open
VN-INDEX 1,276.60 +18.40/+1.46%
HNX-INDEX 241.34 +2.27/+0.95%
UPCOM-INDEX 91.21 +0.29/+0.32%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
36.85 +0.55/+1.52%
3:05:00 PM
Closing price on 10/20/2021
53.90 -0.90/-1.64%
Open 54.90
High 54.90
Low 53.20
Volume 1,183,600
Split-adjusted Price 50.81

Create Alert at: 34 38 40 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/20/2021 -0.90 / -1.64% 54.90 54.90 53.20 53.90 54.27 50.81 1,183,600
10/19/2021 +0.40 / +0.74% 54.30 55.10 54.00 54.80 54.67 51.66 1,198,600
10/18/2021 +0.80 / +1.49% 53.80 54.90 53.70 54.40 54.40 51.28 2,103,700
10/15/2021 -0.30 / -0.56% 54.30 54.30 53.40 53.60 53.80 50.53 1,830,000
10/14/2021 +0.10 / +0.19% 53.90 54.30 53.70 53.90 53.99 50.81 1,934,100
10/13/2021 -1.20 / -2.18% 54.70 55.10 53.80 53.80 54.43 50.71 1,768,800
10/12/2021 +0.10 / +0.18% 54.90 55.40 54.20 55.00 54.90 51.84 3,000,900
10/11/2021 +1.00 / +1.86% 55.30 55.30 54.40 54.90 54.77 51.75 1,873,000
10/8/2021 -0.10 / -0.19% 54.30 54.30 53.50 53.90 53.88 50.81 975,300
10/7/2021 +0.10 / +0.19% 53.50 54.50 52.50 54.00 53.33 50.90 2,783,100
10/6/2021 0.00 / 0.00% 54.20 54.50 53.50 53.90 53.91 50.81 1,490,000
10/5/2021 +0.10 / +0.19% 54.50 54.50 53.60 53.90 53.86 50.81 1,392,800
10/4/2021 +1.90 / +3.66% 53.00 54.20 52.80 53.80 53.68 50.71 3,732,500
10/1/2021 +0.30 / +0.58% 51.30 52.30 51.20 51.90 51.84 48.92 2,655,710
9/30/2021 -0.40 / -0.77% 52.30 52.40 51.50 51.60 51.83 48.64 969,100
9/29/2021 +0.90 / +1.76% 51.40 52.50 51.00 52.00 51.74 49.02 2,210,600
9/28/2021 +1.00 / +2.00% 50.20 51.60 50.10 51.10 50.96 48.17 2,407,200
9/27/2021 +0.10 / +0.20% 50.60 50.90 50.10 50.10 50.49 47.23 1,496,700
9/24/2021 -0.20 / -0.40% 50.50 50.90 49.85 50.00 50.26 47.13 951,000
9/23/2021 +0.10 / +0.20% 50.50 50.90 50.00 50.20 50.38 47.32 919,700
9/22/2021 +0.50 / +1.01% 49.80 50.60 49.60 50.10 49.95 47.23 553,000
9/21/2021 -0.40 / -0.80% 49.50 50.00 49.30 49.60 49.61 46.75 981,600
9/20/2021 -0.70 / -1.38% 50.70 51.30 50.00 50.00 50.44 47.13 1,142,300
9/17/2021 -0.30 / -0.59% 51.30 51.30 50.70 50.70 50.94 47.79 893,600
9/16/2021 +0.10 / +0.20% 51.30 51.80 50.80 51.00 51.15 48.07 1,014,800
9/15/2021 +0.80 / +1.60% 50.10 50.90 50.10 50.90 50.55 47.98 847,800
9/14/2021 -0.20 / -0.40% 50.80 50.80 50.10 50.10 50.45 47.23 648,500
9/13/2021 -0.20 / -0.40% 50.80 51.10 50.30 50.30 50.79 47.41 1,201,200
9/10/2021 -0.10 / -0.20% 50.90 51.00 50.50 50.50 50.73 47.60 702,400
9/9/2021 +1.30 / +2.64% 49.50 50.80 49.50 50.60 50.29 47.70 746,700
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
09/04 PLX: Document of AGM 2024 via the website
13/03 PLX: Change in personnel
12/03 PLX: Record date for Annual General Meeting 2024
05/03 PLX: Record date for holding AGM 2024
Related Companies
Volume Price Change
BSR  4,703,300 19.70 0.51%
OIL  370,500 9.90 0.00%
PCN  1,900 13.00 -3.70%
PTX  0 1.60 0.00%
PVO  2,700 5.90 3.51%
TDG  49,300 3.74 -0.27%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.60 +18.40/+1.46%
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.