Friday, June 14, 2024 6:36:55 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
40.50 -1.70/-4.03%
3:04:59 PM
Closing price on 2/28/2022
62.30 -0.10/-0.16%
Open 63.00
High 63.50
Low 62.10
Volume 2,428,900
Split-adjusted Price 56.52

Create Alert at: 38 42 44 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2022 -0.10 / -0.16% 63.00 63.50 62.10 62.30 62.67 56.52 2,428,900
2/25/2022 -1.00 / -1.58% 63.10 63.70 61.50 62.40 62.49 56.61 3,042,900
2/24/2022 +0.90 / +1.44% 62.60 65.90 62.00 63.40 63.52 57.51 5,798,300
2/23/2022 +0.50 / +0.81% 62.60 64.40 62.40 62.50 63.56 56.70 4,311,700
2/22/2022 +2.10 / +3.51% 60.60 63.50 60.00 62.00 62.04 56.24 5,660,600
2/21/2022 +0.10 / +0.17% 60.60 60.70 59.80 59.90 60.18 54.34 2,326,000
2/18/2022 -0.20 / -0.33% 59.70 60.40 59.30 59.80 59.93 54.25 1,749,200
2/17/2022 +1.00 / +1.69% 58.70 60.70 58.20 60.00 59.74 54.43 2,257,800
2/16/2022 0.00 / 0.00% 58.30 59.10 57.70 59.00 58.38 53.52 1,881,300
2/15/2022 -1.20 / -1.99% 60.30 60.40 58.30 59.00 59.24 53.52 2,402,200
2/14/2022 +0.80 / +1.35% 60.20 61.90 59.80 60.20 60.96 54.61 3,168,700
2/11/2022 -1.10 / -1.82% 60.80 60.90 59.30 59.40 60.01 53.88 2,724,600
2/10/2022 +1.10 / +1.85% 59.90 60.70 59.40 60.50 60.19 54.88 3,213,700
2/9/2022 +0.60 / +1.02% 58.80 60.90 58.20 59.40 59.88 53.88 2,814,400
2/8/2022 +0.10 / +0.17% 58.10 59.30 58.10 58.80 58.70 53.34 1,986,900
2/7/2022 +2.60 / +4.63% 57.20 60.00 56.70 58.70 58.84 53.25 3,957,700
1/28/2022 -0.90 / -1.58% 57.00 57.50 55.60 56.10 56.58 50.89 1,430,900
1/27/2022 0.00 / 0.00% 58.00 58.00 57.00 57.00 57.51 51.71 1,932,200
1/26/2022 +2.60 / +4.78% 54.80 57.20 54.20 57.00 55.87 51.71 4,913,800
1/25/2022 +0.10 / +0.18% 54.10 54.50 53.60 54.40 53.96 49.35 977,300
1/24/2022 -0.50 / -0.91% 54.80 55.80 54.30 54.30 54.91 49.26 1,088,400
1/21/2022 +0.70 / +1.29% 54.10 55.20 53.50 54.80 54.17 49.71 1,281,700
1/20/2022 0.00 / 0.00% 54.10 54.50 53.50 54.10 54.02 49.08 669,600
1/19/2022 +0.10 / +0.19% 54.50 54.60 53.70 54.10 54.18 49.08 1,004,200
1/18/2022 +0.40 / +0.75% 53.30 54.40 52.90 54.00 53.75 48.99 1,129,000
1/17/2022 -1.40 / -2.55% 56.00 56.50 53.50 53.60 55.47 48.62 1,814,400
1/14/2022 +0.80 / +1.48% 54.00 55.00 53.70 55.00 54.46 49.89 905,900
1/13/2022 -0.60 / -1.09% 55.00 55.50 54.10 54.20 54.80 49.17 1,077,500
1/12/2022 +0.70 / +1.29% 56.00 56.00 53.70 54.80 54.71 49.71 1,388,500
1/11/2022 -0.90 / -1.64% 54.90 55.30 54.00 54.10 54.59 49.08 1,136,900
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
30/05 PLX: Resolution on the AGM 2024
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
Related Companies
Volume Price Change
BSR  13,423,200 22.80 -1.72%
OIL  1,524,300 11.10 -2.63%
PCN  3,200 13.00 0.00%
PTX  0 2.50 0.00%
PVO  66,300 7.20 -2.70%
TDG  57,400 4.16 -1.19%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.