Sunday, October 13, 2024 6:24:08 PM - Markets closed
VN-INDEX 1,288.39 +2.03/+0.16%
HNX-INDEX 231.37 +0.08/+0.04%
UPCOM-INDEX 92.60 +0.03/+0.03%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
44.70 +0.20/+0.45%
3:05:01 PM
Closing price on 5/13/2021
54.00 +0.70/+1.31%
Open 53.40
High 54.30
Low 53.20
Volume 2,340,100
Split-adjusted Price 47.98

Create Alert at: 42 46 48 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/13/2021 +0.70 / +1.31% 53.40 54.30 53.20 54.00 53.83 47.98 2,340,100
5/12/2021 +0.30 / +0.57% 52.80 53.60 52.80 53.30 53.10 47.36 2,193,100
5/11/2021 -0.30 / -0.56% 53.50 53.70 53.00 53.00 53.29 47.09 1,711,900
5/10/2021 +2.60 / +5.13% 50.80 53.50 50.70 53.30 52.04 47.36 2,939,400
5/7/2021 -0.10 / -0.20% 50.60 50.90 50.10 50.70 50.53 45.05 1,911,800
5/6/2021 -0.10 / -0.20% 49.50 51.80 49.50 50.80 50.78 45.14 1,185,200
5/5/2021 +1.25 / +2.52% 50.50 52.20 50.20 50.90 51.22 45.23 1,453,500
5/4/2021 -0.65 / -1.29% 50.00 50.00 49.00 49.65 49.67 44.12 1,098,200
4/29/2021 +0.30 / +0.60% 50.50 50.60 49.60 50.30 50.17 44.70 1,037,100
4/28/2021 +1.40 / +2.88% 48.80 50.20 48.70 50.00 49.72 44.43 1,396,000
4/27/2021 -1.35 / -2.70% 49.95 50.00 48.60 48.60 49.24 43.18 2,050,800
4/26/2021 -1.05 / -2.06% 52.00 52.00 49.65 49.95 50.45 44.38 1,127,800
4/23/2021 0.00 / 0.00% 51.00 51.40 50.40 51.00 50.78 45.32 2,184,900
4/22/2021 -1.90 / -3.59% 52.10 52.90 51.00 51.00 51.88 45.32 1,505,700
4/20/2021 +0.40 / +0.76% 53.00 54.00 52.50 52.90 53.09 47.01 1,359,900
4/19/2021 -0.30 / -0.57% 52.80 53.20 52.50 52.50 52.75 46.65 1,438,700
4/16/2021 -1.60 / -2.94% 54.60 54.60 52.00 52.80 53.41 46.92 1,472,100
4/15/2021 -0.80 / -1.45% 55.60 56.20 53.80 54.40 54.80 48.34 2,122,700
4/14/2021 +0.30 / +0.55% 54.90 55.50 54.40 55.20 55.01 49.05 844,600
4/13/2021 -1.00 / -1.79% 56.00 56.10 54.90 54.90 55.44 48.78 1,443,600
4/12/2021 0.00 / 0.00% 55.50 56.00 55.50 55.90 55.70 49.67 1,616,600
4/9/2021 0.00 / 0.00% 55.90 56.30 55.70 55.90 56.00 49.67 749,700
4/8/2021 +0.10 / +0.18% 56.00 56.30 55.60 55.90 55.97 49.67 1,284,700
4/7/2021 0.00 / 0.00% 55.50 55.80 55.30 55.80 55.49 49.58 1,256,900
4/6/2021 -0.10 / -0.18% 55.40 56.00 55.30 55.80 55.55 49.58 1,190,100
4/5/2021 -0.60 / -1.06% 57.50 57.50 55.60 55.90 56.46 49.67 2,206,200
4/2/2021 +0.20 / +0.36% 56.60 57.00 56.40 56.50 56.70 50.20 1,046,700
4/1/2021 +1.20 / +2.18% 55.10 56.40 55.10 56.30 55.69 50.03 679,900
3/31/2021 -0.40 / -0.72% 55.50 56.70 55.10 55.10 55.78 48.96 2,219,700
3/30/2021 -0.10 / -0.18% 55.60 56.10 55.40 55.50 55.70 49.32 969,300
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
11/09 PLX: Explanation for 2024 reviewed semi-annual financial statements
02/08 PLX: Explanation for the fluctuation of profit after tax in Q2.2024
08/07 PLX: Signing an audit service agreement
20/06 PLX: Explanation for 2023 audited financial statements
Related Companies
Volume Price Change
BSR  6,883,800 24.40 0.83%
OIL  755,000 12.70 -0.78%
PCN  0 13.00 0.00%
PTX  5,700 19.20 -1.03%
PVO  29,400 7.10 1.43%
TDG  16,900 5.08 0.59%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,288.39 +2.03/+0.16%
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.