Saturday, November 9, 2024 9:05:36 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
40.05 -0.25/-0.62%
3:05:02 PM
Closing price on 12/17/2021
54.30 -0.60/-1.09%
Open 54.90
High 55.10
Low 54.30
Volume 1,045,900
Split-adjusted Price 49.26

Create Alert at: 38 42 44 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/17/2021 -0.60 / -1.09% 54.90 55.10 54.30 54.30 54.65 49.26 1,045,900
12/16/2021 +0.30 / +0.55% 54.80 55.10 54.30 54.90 54.72 49.80 1,206,700
12/15/2021 +0.10 / +0.18% 54.40 55.70 54.00 54.60 54.72 49.53 1,380,300
12/14/2021 +0.80 / +1.49% 53.70 54.80 53.50 54.50 54.23 49.44 1,067,300
12/13/2021 +0.40 / +0.75% 53.40 54.20 53.30 53.70 53.68 48.71 1,370,300
12/10/2021 -0.80 / -1.48% 53.80 53.90 53.00 53.30 53.43 48.35 1,440,600
12/9/2021 +0.30 / +0.56% 53.50 54.40 53.50 54.10 54.04 49.08 1,443,600
12/8/2021 +0.30 / +0.56% 54.00 54.80 53.70 53.80 54.14 48.80 1,106,400
12/7/2021 +1.80 / +3.48% 52.40 53.50 52.10 53.50 52.71 48.53 989,900
12/6/2021 -1.60 / -3.00% 53.40 53.80 51.10 51.70 52.55 46.90 2,038,600
12/3/2021 -2.20 / -3.96% 55.50 55.50 53.30 53.30 54.36 48.35 1,645,400
12/2/2021 +1.20 / +2.21% 54.30 55.90 54.30 55.50 55.17 50.35 1,186,100
12/1/2021 +0.20 / +0.37% 54.00 55.10 54.00 54.30 54.46 49.26 1,844,900
11/30/2021 -0.80 / -1.46% 55.50 56.70 54.10 54.10 55.04 49.08 2,786,320
11/29/2021 -1.90 / -3.35% 55.40 55.40 54.00 54.90 54.92 49.80 2,837,900
11/26/2021 -1.20 / -2.07% 58.00 58.50 56.60 56.80 57.46 51.53 2,780,500
11/25/2021 +1.00 / +1.75% 57.30 59.00 57.00 58.00 57.82 52.61 2,036,100
11/24/2021 0.00 / 0.00% 57.70 58.30 56.60 57.00 57.23 51.71 2,281,600
11/23/2021 +1.10 / +1.97% 55.90 57.00 55.60 57.00 56.30 51.71 2,527,800
11/22/2021 -3.50 / -5.89% 58.30 58.90 55.60 55.90 57.04 50.71 3,023,000
11/19/2021 -1.60 / -2.62% 61.80 61.80 56.90 59.40 59.38 53.88 5,054,900
11/18/2021 -1.10 / -1.77% 62.20 62.40 60.80 61.00 61.77 55.34 2,574,800
11/17/2021 +3.30 / +5.61% 58.60 62.10 58.50 62.10 60.82 56.33 4,731,400
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
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  2,146,300 21.20 -0.47%
OIL  577,700 11.50 -0.86%
PCN  0 13.50 0.00%
PTX  1,700 18.30 7.02%
PVO  7,000 6.30 -3.08%
TDG  7,700 3.77 1.07%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.