Friday, December 13, 2024 12:07:19 AM - Markets closed
VN-INDEX 1,267.35 -1.51/-0.12%
HNX-INDEX 227.99 -0.19/-0.08%
UPCOM-INDEX 92.68 -0.06/-0.07%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
39.40 -0.50/-1.25%
3:05:00 PM
Closing price on 11/11/2021
59.80 +1.50/+2.57%
Open 60.10
High 60.50
Low 58.70
Volume 5,714,300
Split-adjusted Price 54.25

Create Alert at: 37 41 43 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/11/2021 +1.50 / +2.57% 60.10 60.50 58.70 59.80 59.77 54.25 5,714,300
11/10/2021 +3.80 / +6.97% 55.20 58.30 54.80 58.30 57.30 52.89 7,407,900
11/9/2021 -0.20 / -0.37% 54.60 54.80 54.20 54.50 54.45 49.44 2,054,200
11/8/2021 +0.80 / +1.48% 54.50 55.50 54.30 54.70 54.89 49.62 2,207,100
11/5/2021 +1.20 / +2.28% 52.90 55.00 52.90 53.90 54.18 48.90 2,295,000
11/4/2021 -0.30 / -0.57% 53.00 53.50 52.50 52.70 52.92 47.81 1,526,500
11/3/2021 -1.30 / -2.39% 54.50 54.70 53.00 53.00 53.89 48.08 1,957,500
11/2/2021 +0.40 / +0.74% 54.00 54.80 53.90 54.30 54.24 49.26 1,890,500
11/1/2021 -0.20 / -0.37% 53.90 54.80 53.70 53.90 54.16 48.90 1,823,500
10/29/2021 -0.70 / -1.28% 54.80 55.10 54.10 54.10 54.38 49.08 2,289,600
10/28/2021 -0.50 / -0.90% 55.10 55.30 54.60 54.80 54.96 49.71 1,387,500
10/27/2021 +0.70 / +1.28% 55.20 55.30 54.60 55.30 55.01 50.17 2,084,700
10/26/2021 +0.50 / +0.92% 54.80 55.80 54.30 54.60 55.09 49.53 2,374,600
10/25/2021 +1.20 / +2.27% 53.40 54.80 53.00 54.10 54.02 49.08 1,068,200
10/22/2021 -0.60 / -1.12% 53.50 53.90 52.70 52.90 53.09 47.99 1,576,000
10/21/2021 -0.40 / -0.74% 54.40 54.40 53.50 53.50 53.75 48.53 1,128,500
10/20/2021 -0.90 / -1.64% 54.90 54.90 53.20 53.90 54.27 48.90 1,183,600
10/19/2021 +0.40 / +0.74% 54.30 55.10 54.00 54.80 54.67 49.71 1,198,600
10/18/2021 +0.80 / +1.49% 53.80 54.90 53.70 54.40 54.40 49.35 2,103,700
10/15/2021 -0.30 / -0.56% 54.30 54.30 53.40 53.60 53.80 48.62 1,830,000
10/14/2021 +0.10 / +0.19% 53.90 54.30 53.70 53.90 53.99 48.90 1,934,100
10/13/2021 -1.20 / -2.18% 54.70 55.10 53.80 53.80 54.43 48.80 1,768,800
10/12/2021 +0.10 / +0.18% 54.90 55.40 54.20 55.00 54.90 49.89 3,000,900
10/11/2021 +1.00 / +1.86% 55.30 55.30 54.40 54.90 54.77 49.80 1,873,000
10/8/2021 -0.10 / -0.19% 54.30 54.30 53.50 53.90 53.88 48.90 975,300
10/7/2021 +0.10 / +0.19% 53.50 54.50 52.50 54.00 53.33 48.99 2,783,100
10/6/2021 0.00 / 0.00% 54.20 54.50 53.50 53.90 53.91 48.90 1,490,000
10/5/2021 +0.10 / +0.19% 54.50 54.50 53.60 53.90 53.86 48.90 1,392,800
10/4/2021 +1.90 / +3.66% 53.00 54.20 52.80 53.80 53.68 48.80 3,732,500
10/1/2021 +0.30 / +0.58% 51.30 52.30 51.20 51.90 51.84 47.08 2,655,710
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
31/10 PLX: Explanation for the fluctuation of profit after tax in Q3.2024
11/09 PLX: Explanation for 2024 reviewed semi-annual financial statements
02/08 PLX: Explanation for the fluctuation of profit after tax in Q2.2024
08/07 PLX: Signing an audit service agreement
Related Companies
Volume Price Change
BSR  3,279,200 21.50 1.90%
OIL  1,029,400 11.90 -1.65%
PCN  0 11.50 0.00%
PTX  0 16.50 0.00%
PVO  4,100 6.10 -1.61%
TDG  11,900 3.64 -0.27%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,267.35 -1.51/-0.12%
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.