Thursday, March 23, 2023 8:54:25 AM - Markets open
VN-INDEX 1,040.54 0.00/0.00%
HNX-INDEX 203.96 0.00/0.00%
UPCOM-INDEX 75.90 0.00/0.00%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
34.70 0.00/0.00%
8:45:00 AM
Closing price on 4/20/2022
51.30 +0.30/+0.59%
Open 51.00
High 52.30
Low 50.80
Volume 1,752,540
Split-adjusted Price 49.21

Create Alert at: 32 36 38 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/20/2022 +0.30 / +0.59% 51.00 52.30 50.80 51.30 51.62 49.21 1,752,540
4/19/2022 -1.90 / -3.59% 53.20 54.00 51.00 51.00 52.45 48.92 1,352,700
4/18/2022 -1.80 / -3.29% 54.70 55.50 52.90 52.90 54.03 50.74 1,985,100
4/15/2022 0.00 / 0.00% 54.80 55.70 54.50 54.70 55.05 52.47 1,178,200
4/14/2022 0.00 / 0.00% 54.90 55.40 54.40 54.70 54.86 52.47 1,030,400
4/13/2022 +0.10 / +0.18% 54.80 55.00 53.90 54.70 54.55 52.47 1,274,500
4/12/2022 -1.60 / -2.85% 56.20 56.20 54.60 54.60 55.49 52.38 1,465,200
4/8/2022 -0.40 / -0.71% 56.60 57.30 56.20 56.20 56.72 53.91 1,558,900
4/7/2022 +0.60 / +1.07% 56.00 57.40 55.80 56.60 56.65 54.29 3,131,500
4/6/2022 -0.10 / -0.18% 55.70 56.30 55.60 56.00 56.01 53.72 1,262,500
4/5/2022 -0.10 / -0.18% 56.40 56.90 56.10 56.10 56.48 53.81 926,100
4/4/2022 +1.10 / +2.00% 55.40 56.40 55.30 56.20 55.91 53.91 1,692,600
4/1/2022 -0.10 / -0.18% 55.00 55.60 54.50 55.10 54.98 52.85 1,340,600
3/31/2022 +0.20 / +0.36% 55.00 55.60 54.40 55.20 54.93 52.95 1,938,200
3/30/2022 -1.40 / -2.48% 56.20 56.30 55.00 55.00 55.53 52.76 2,248,900
3/29/2022 +0.40 / +0.71% 55.90 56.60 55.90 56.40 56.16 54.10 1,594,000
3/28/2022 0.00 / 0.00% 56.00 56.80 55.60 56.00 56.02 53.72 1,764,000
3/25/2022 0.00 / 0.00% 56.00 57.00 55.70 56.00 56.13 53.72 1,417,700
3/24/2022 0.00 / 0.00% 56.70 56.70 55.90 56.00 56.19 53.72 1,447,000
3/23/2022 -0.80 / -1.41% 56.80 57.00 56.00 56.00 56.44 53.72 1,522,600
3/22/2022 +0.80 / +1.43% 56.60 57.40 56.50 56.80 56.98 54.49 1,998,000
3/21/2022 +0.10 / +0.18% 56.00 56.80 55.70 56.00 56.06 53.72 1,400,300
3/18/2022 +0.10 / +0.18% 56.40 56.80 55.90 55.90 56.34 53.62 1,514,600
3/17/2022 -0.40 / -0.71% 56.40 56.40 55.60 55.80 55.86 53.53 1,490,400
3/16/2022 +0.20 / +0.36% 56.40 56.50 55.40 56.20 55.89 53.91 1,634,500
3/15/2022 +0.10 / +0.18% 55.30 56.90 54.50 56.00 55.61 53.72 2,592,000
3/14/2022 -2.10 / -3.62% 57.50 58.00 55.80 55.90 56.52 53.62 3,858,900
3/11/2022 -3.30 / -5.38% 61.30 61.70 57.50 58.00 59.37 55.64 5,639,500
3/10/2022 -1.70 / -2.70% 62.00 62.00 60.90 61.30 61.46 58.80 2,906,400
3/9/2022 +1.70 / +2.77% 62.00 63.90 61.30 63.00 62.55 60.43 3,721,600
PLX News
02/07 PLX: Quyết định về việc nghỉ việc hưởng chế độ hưu trí của Phó TGĐ
21/03 PLX: Report affiliated person trade
20/03 PLX: Record date for Annual General Meeting 2023
14/03 PLX: Board resolution on holding Annual General Meeting
10/03 PLX: Result of share public offering
Related Companies
Volume Price Change
BSR  0 15.10 0.00%
OIL  0 8.60 0.00%
PCN  0 7.40 0.00%
PTX  0 0.70 0.00%
PVO  0 4.80 0.00%
TDG  0 3.43 0.00%
Market Update
Last updated at 8:45:00 AM
VN-INDEX 1,040.54 0.00/0.00%
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.