Tuesday, May 28, 2024 11:20:21 AM - Markets open
VN-INDEX 1,271.87 +4.19/+0.33%
HNX-INDEX 244.90 +2.07/+0.85%
UPCOM-INDEX 95.06 +0.19/+0.20%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
41.45 +0.15/+0.36%
11:15:00 AM
Closing price on 3/17/2022
55.80 -0.40/-0.71%
Open 56.40
High 56.40
Low 55.60
Volume 1,490,400
Split-adjusted Price 50.62

Create Alert at: 39 43 45 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/17/2022 -0.40 / -0.71% 56.40 56.40 55.60 55.80 55.86 50.62 1,490,400
3/16/2022 +0.20 / +0.36% 56.40 56.50 55.40 56.20 55.89 50.98 1,634,500
3/15/2022 +0.10 / +0.18% 55.30 56.90 54.50 56.00 55.61 50.80 2,592,000
3/14/2022 -2.10 / -3.62% 57.50 58.00 55.80 55.90 56.52 50.71 3,858,900
3/11/2022 -3.30 / -5.38% 61.30 61.70 57.50 58.00 59.37 52.61 5,639,500
3/10/2022 -1.70 / -2.70% 62.00 62.00 60.90 61.30 61.46 55.61 2,906,400
3/9/2022 +1.70 / +2.77% 62.00 63.90 61.30 63.00 62.55 57.15 3,721,600
3/8/2022 -2.00 / -3.16% 62.50 63.00 61.30 61.30 62.24 55.61 2,878,000
3/7/2022 +2.20 / +3.60% 62.80 64.20 61.80 63.30 63.06 57.42 6,674,300
3/4/2022 -1.70 / -2.71% 62.20 62.40 61.10 61.10 61.57 55.43 2,848,300
3/3/2022 +1.30 / +2.11% 62.40 63.40 61.40 62.80 62.31 56.97 3,080,600
3/2/2022 +0.20 / +0.33% 63.00 64.10 61.50 61.50 62.98 55.79 5,368,100
3/1/2022 -1.00 / -1.61% 62.40 62.80 61.00 61.30 61.66 55.61 3,577,800
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
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  4,786,300 23.00 2.22%
OIL  756,700 10.80 1.89%
PCN  0 12.90 0.00%
PTX  0 1.60 0.00%
PVO  31,300 7.00 -2.78%
TDG  52,500 4.17 -0.24%
Market Update
Last updated at 11:14:58 AM
VN-INDEX 1,271.87 +4.19/+0.33%
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.