Monday, January 30, 2023 7:28:31 PM - Markets open
VN-INDEX 1,102.57 -14.53/-1.30%
HNX-INDEX 220.78 +0.02/+0.01%
UPCOM-INDEX 75.40 +0.41/+0.55%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
37.05 -1.05/-2.76%
3:05:01 PM
Closing price on 4/25/2022
46.60 -3.50/-6.99%
Open 50.20
High 50.40
Low 46.60
Volume 2,303,200
Split-adjusted Price 44.70

Create Alert at: 35 39 41 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/25/2022 -3.50 / -6.99% 50.20 50.40 46.60 46.60 47.69 44.70 2,303,200
4/22/2022 -0.20 / -0.40% 50.50 51.00 48.80 50.10 50.13 48.06 2,090,300
4/21/2022 -1.00 / -1.95% 51.40 51.70 50.10 50.30 50.77 48.25 2,002,500
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
PLX News
27/01 PLX: Adjusting the plan for the divestment at BMF
07/12 PLX: Resolution on the EGM 2022
07/12 PLX: Notice of share public offering
05/12 PLX: Notification Affiliated person trade
17/11 PLX: Holding EGM 2022
Related Companies
Volume Price Change
BSR  12,305,600 16.70 -1.76%
OIL  1,063,800 9.30 -2.11%
PCN  0 7.40 0.00%
PTX  0 0.50 0.00%
PVO  28,000 5.60 1.82%
TDG  240,400 3.81 1.33%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,102.57 -14.53/-1.30%
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.