Thursday, March 28, 2024 4:06:19 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
37.55 -0.45/-1.18%
3:04:59 PM
Closing price on 3/9/2022
63.00 +1.70/+2.77%
Open 62.00
High 63.90
Low 61.30
Volume 3,721,600
Split-adjusted Price 59.39

Create Alert at: 35 39 41 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/9/2022 +1.70 / +2.77% 62.00 63.90 61.30 63.00 62.55 59.39 3,721,600
3/8/2022 -2.00 / -3.16% 62.50 63.00 61.30 61.30 62.24 57.78 2,878,000
3/7/2022 +2.20 / +3.60% 62.80 64.20 61.80 63.30 63.06 59.67 6,674,300
3/4/2022 -1.70 / -2.71% 62.20 62.40 61.10 61.10 61.57 57.59 2,848,300
3/3/2022 +1.30 / +2.11% 62.40 63.40 61.40 62.80 62.31 59.20 3,080,600
3/2/2022 +0.20 / +0.33% 63.00 64.10 61.50 61.50 62.98 57.97 5,368,100
3/1/2022 -1.00 / -1.61% 62.40 62.80 61.00 61.30 61.66 57.78 3,577,800
2/28/2022 -0.10 / -0.16% 63.00 63.50 62.10 62.30 62.67 58.73 2,428,900
2/25/2022 -1.00 / -1.58% 63.10 63.70 61.50 62.40 62.49 58.82 3,042,900
2/24/2022 +0.90 / +1.44% 62.60 65.90 62.00 63.40 63.52 59.76 5,798,300
2/23/2022 +0.50 / +0.81% 62.60 64.40 62.40 62.50 63.56 58.91 4,311,700
2/22/2022 +2.10 / +3.51% 60.60 63.50 60.00 62.00 62.04 58.44 5,660,600
2/21/2022 +0.10 / +0.17% 60.60 60.70 59.80 59.90 60.18 56.46 2,326,000
2/18/2022 -0.20 / -0.33% 59.70 60.40 59.30 59.80 59.93 56.37 1,749,200
2/17/2022 +1.00 / +1.69% 58.70 60.70 58.20 60.00 59.74 56.56 2,257,800
2/16/2022 0.00 / 0.00% 58.30 59.10 57.70 59.00 58.38 55.62 1,881,300
2/15/2022 -1.20 / -1.99% 60.30 60.40 58.30 59.00 59.24 55.62 2,402,200
2/14/2022 +0.80 / +1.35% 60.20 61.90 59.80 60.20 60.96 56.75 3,168,700
2/11/2022 -1.10 / -1.82% 60.80 60.90 59.30 59.40 60.01 55.99 2,724,600
2/10/2022 +1.10 / +1.85% 59.90 60.70 59.40 60.50 60.19 57.03 3,213,700
2/9/2022 +0.60 / +1.02% 58.80 60.90 58.20 59.40 59.88 55.99 2,814,400
2/8/2022 +0.10 / +0.17% 58.10 59.30 58.10 58.80 58.70 55.43 1,986,900
2/7/2022 +2.60 / +4.63% 57.20 60.00 56.70 58.70 58.84 55.33 3,957,700
1/28/2022 -0.90 / -1.58% 57.00 57.50 55.60 56.10 56.58 52.88 1,430,900
1/27/2022 0.00 / 0.00% 58.00 58.00 57.00 57.00 57.51 53.73 1,932,200
1/26/2022 +2.60 / +4.78% 54.80 57.20 54.20 57.00 55.87 53.73 4,913,800
1/25/2022 +0.10 / +0.18% 54.10 54.50 53.60 54.40 53.96 51.28 977,300
1/24/2022 -0.50 / -0.91% 54.80 55.80 54.30 54.30 54.91 51.18 1,088,400
1/21/2022 +0.70 / +1.29% 54.10 55.20 53.50 54.80 54.17 51.66 1,281,700
1/20/2022 0.00 / 0.00% 54.10 54.50 53.50 54.10 54.02 51.00 669,600
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
13/03 PLX: Change in personnel
12/03 PLX: Record date for Annual General Meeting 2024
05/03 PLX: Record date for holding AGM 2024
04/03 PLX: Plan for 2024 AGM
Related Companies
Volume Price Change
BSR  3,693,100 19.40 0.52%
OIL  256,100 10.00 0.00%
PCN  0 13.00 0.00%
PTX  0 1.60 0.00%
PVO  1,400 5.40 -1.82%
TDG  86,500 3.88 0.52%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.