Friday, March 29, 2024 11:41:09 AM - Markets open
VN-INDEX 1,284.02 -6.16/-0.48%
HNX-INDEX 243.11 -0.80/-0.33%
UPCOM-INDEX 91.55 +0.07/+0.08%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
37.50 -0.05/-0.13%
11:35:01 AM
Closing price on 11/1/2022
29.10 +0.60/+2.11%
Open 29.00
High 29.50
Low 28.95
Volume 787,900
Split-adjusted Price 27.43

Create Alert at: 35 39 41 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2022 +0.60 / +2.11% 29.00 29.50 28.95 29.10 29.19 27.43 787,900
10/31/2022 -0.50 / -1.72% 29.00 29.00 27.75 28.50 28.24 26.87 855,100
10/28/2022 -0.10 / -0.34% 29.50 29.60 28.70 29.00 29.12 27.34 593,800
10/27/2022 +1.35 / +4.86% 28.00 29.20 27.90 29.10 28.58 27.43 668,500
10/26/2022 -0.25 / -0.89% 27.75 28.45 27.60 27.75 27.88 26.16 627,300
10/25/2022 -1.30 / -4.44% 29.10 29.60 27.30 28.00 28.24 26.39 1,631,100
10/24/2022 -2.20 / -6.98% 31.60 32.20 29.30 29.30 30.31 27.62 1,452,100
10/21/2022 -2.00 / -5.97% 33.70 33.70 31.50 31.50 32.31 29.69 1,845,900
10/20/2022 +0.25 / +0.75% 33.60 33.95 33.10 33.50 33.54 31.58 932,400
10/19/2022 0.00 / 0.00% 33.80 33.80 33.05 33.25 33.44 31.34 651,300
10/18/2022 +0.35 / +1.06% 33.10 33.70 33.10 33.25 33.39 31.34 626,300
10/17/2022 -0.80 / -2.37% 33.60 33.65 32.70 32.90 32.99 31.01 880,400
10/14/2022 0.00 / 0.00% 34.10 34.25 33.55 33.70 33.91 31.77 1,056,100
10/13/2022 -0.20 / -0.59% 34.00 34.00 33.30 33.70 33.54 31.77 513,400
10/12/2022 +0.90 / +2.73% 33.30 34.25 32.80 33.90 33.69 31.96 1,434,300
10/11/2022 -0.50 / -1.49% 33.65 34.30 33.00 33.00 33.59 31.11 1,433,300
10/10/2022 +1.70 / +5.35% 32.00 33.80 31.70 33.50 32.79 31.58 1,485,100
10/7/2022 -0.40 / -1.24% 32.20 32.70 31.30 31.80 31.80 29.98 1,371,800
10/6/2022 -0.80 / -2.42% 33.30 33.50 32.20 32.20 32.86 30.35 899,200
10/5/2022 +1.00 / +3.13% 32.40 33.30 32.40 33.00 32.77 31.11 987,500
10/4/2022 -0.35 / -1.08% 32.70 33.30 32.00 32.00 32.43 30.16 1,241,000
10/3/2022 -0.55 / -1.67% 32.90 34.35 32.35 32.35 33.13 30.49 1,340,100
9/30/2022 -1.45 / -4.22% 33.70 34.05 32.45 32.90 33.12 31.01 2,003,200
9/29/2022 -0.55 / -1.58% 35.20 35.80 34.35 34.35 35.03 32.38 945,300
9/28/2022 -0.50 / -1.41% 34.85 35.40 34.80 34.90 35.07 32.90 718,100
9/27/2022 -0.70 / -1.94% 36.15 36.45 35.20 35.40 35.55 33.37 1,338,700
9/26/2022 -1.10 / -2.96% 36.80 36.90 35.70 36.10 36.29 34.03 1,477,500
9/23/2022 -0.35 / -0.93% 37.55 37.65 37.10 37.20 37.24 35.07 1,750,100
9/22/2022 -0.35 / -0.92% 37.60 37.95 37.00 37.55 37.36 35.40 1,460,000
9/21/2022 -0.10 / -0.26% 37.95 38.30 37.70 37.90 38.00 35.73 699,500
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
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
04/03 PLX: Plan for 2024 AGM
Related Companies
Volume Price Change
BSR  2,465,800 19.30 0.52%
OIL  342,400 10.00 1.01%
PCN  4,200 13.00 0.00%
PTX  0 1.60 0.00%
PVO  8,900 5.60 3.70%
TDG  30,500 3.88 0.00%
Market Update
Last updated at 11:35:01 AM
VN-INDEX 1,284.02 -6.16/-0.48%
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.