Friday, May 24, 2024 8:40:54 AM - Markets open
VN-INDEX 1,281.03 +14.12/+1.11%
HNX-INDEX 246.91 +1.76/+0.72%
UPCOM-INDEX 95.17 +0.47/+0.50%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
40.30 +2.60/+6.90%
3:04:59 PM
Closing price on 11/16/2021
58.80 -1.30/-2.16%
Open 59.80
High 60.40
Low 58.80
Volume 2,612,300
Split-adjusted Price 53.34

Create Alert at: 38 42 44 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/16/2021 -1.30 / -2.16% 59.80 60.40 58.80 58.80 59.47 53.34 2,612,300
11/15/2021 +0.10 / +0.17% 60.10 61.80 59.20 60.10 60.61 54.52 3,287,000
11/12/2021 +0.20 / +0.33% 59.90 60.00 58.50 60.00 59.22 54.43 2,450,300
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
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
10/05 PLX: Record date for cash dividend
08/05 PLX: Plan for cash dividend payment in 2023
06/05 PLX: Change in the 14th Business Registration Certificate
06/05 PLX: Plan for cash dividend payment in 2023
Related Companies
Volume Price Change
BSR  18,961,600 22.50 6.64%
OIL  4,604,000 11.00 5.77%
PCN  0 12.90 0.00%
PTX  0 1.60 0.00%
PVO  301,500 6.70 13.56%
TDG  137,900 4.22 -0.71%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,281.03 +14.12/+1.11%
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.