Sunday, March 3, 2024 12:07:53 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
35.90 +0.05/+0.14%
3:05:00 PM
Closing price on 5/11/2022
41.50 -1.20/-2.81%
Open 43.05
High 43.05
Low 41.40
Volume 1,273,100
Split-adjusted Price 39.12

Create Alert at: 33 37 39 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/11/2022 -1.20 / -2.81% 43.05 43.05 41.40 41.50 42.17 39.12 1,273,100
5/10/2022 +0.10 / +0.23% 40.30 43.00 40.30 42.70 41.91 40.25 1,181,500
5/9/2022 -3.20 / -6.99% 45.75 45.75 42.60 42.60 43.31 40.16 2,497,600
5/6/2022 -1.80 / -3.78% 46.50 47.00 45.80 45.80 46.47 43.17 1,026,300
5/5/2022 -1.05 / -2.16% 49.10 49.50 47.35 47.60 48.19 44.87 1,542,400
5/4/2022 +0.65 / +1.35% 48.00 49.30 48.00 48.65 48.62 45.86 779,900
4/29/2022 +0.20 / +0.42% 47.70 48.50 47.40 48.00 48.04 45.25 871,300
4/28/2022 -0.50 / -1.04% 48.40 48.40 47.50 47.80 48.05 45.06 609,700
4/27/2022 +0.50 / +1.05% 47.80 48.30 46.80 48.30 47.54 45.53 593,900
4/26/2022 +1.20 / +2.58% 45.00 47.80 44.60 47.80 45.88 45.06 2,044,300
4/25/2022 -3.50 / -6.99% 50.20 50.40 46.60 46.60 47.69 43.93 2,303,200
4/22/2022 -0.20 / -0.40% 50.50 51.00 48.80 50.10 50.13 47.23 2,090,300
4/21/2022 -1.00 / -1.95% 51.40 51.70 50.10 50.30 50.77 47.41 2,002,500
4/20/2022 +0.30 / +0.59% 51.00 52.30 50.80 51.30 51.62 48.36 1,752,540
4/19/2022 -1.90 / -3.59% 53.20 54.00 51.00 51.00 52.45 48.07 1,352,700
4/18/2022 -1.80 / -3.29% 54.70 55.50 52.90 52.90 54.03 49.87 1,985,100
4/15/2022 0.00 / 0.00% 54.80 55.70 54.50 54.70 55.05 51.56 1,178,200
4/14/2022 0.00 / 0.00% 54.90 55.40 54.40 54.70 54.86 51.56 1,030,400
4/13/2022 +0.10 / +0.18% 54.80 55.00 53.90 54.70 54.55 51.56 1,274,500
4/12/2022 -1.60 / -2.85% 56.20 56.20 54.60 54.60 55.49 51.47 1,465,200
4/8/2022 -0.40 / -0.71% 56.60 57.30 56.20 56.20 56.72 52.98 1,558,900
4/7/2022 +0.60 / +1.07% 56.00 57.40 55.80 56.60 56.65 53.35 3,131,500
4/6/2022 -0.10 / -0.18% 55.70 56.30 55.60 56.00 56.01 52.79 1,262,500
4/5/2022 -0.10 / -0.18% 56.40 56.90 56.10 56.10 56.48 52.88 926,100
4/4/2022 +1.10 / +2.00% 55.40 56.40 55.30 56.20 55.91 52.98 1,692,600
4/1/2022 -0.10 / -0.18% 55.00 55.60 54.50 55.10 54.98 51.94 1,340,600
3/31/2022 +0.20 / +0.36% 55.00 55.60 54.40 55.20 54.93 52.03 1,938,200
3/30/2022 -1.40 / -2.48% 56.20 56.30 55.00 55.00 55.53 51.84 2,248,900
3/29/2022 +0.40 / +0.71% 55.90 56.60 55.90 56.40 56.16 53.16 1,594,000
3/28/2022 0.00 / 0.00% 56.00 56.80 55.60 56.00 56.02 52.79 1,764,000
PLX News
29/12 PLX: Resolutions of 2023 AGM (26 June 2023)
29/12 PLX: Change in personnel
18/09 PLX: Record date for 2022 cash diviend payment
13/09 PLX: Resolution on the dividend payment
11/08 PLX: Change in personnel
Related Companies
Volume Price Change
BSR  5,345,600 20.00 0.50%
OIL  347,800 10.10 0.00%
PCN  0 13.00 0.00%
PTX  0 1.20 0.00%
PVO  12,000 5.60 5.66%
TDG  33,700 4.12 0.49%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.