Wednesday, April 17, 2024 12:37:42 PM - Markets open
VN-INDEX 1,211.63 -4.05/-0.33%
HNX-INDEX 228.43 -0.40/-0.17%
UPCOM-INDEX 88.50 -0.13/-0.15%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
35.45 -0.50/-1.39%
12:35:00 PM
Closing price on 6/14/2022
43.10 +1.10/+2.62%
Open 42.00
High 43.80
Low 41.95
Volume 1,397,300
Split-adjusted Price 40.63

Create Alert at: 33 37 39 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/14/2022 +1.10 / +2.62% 42.00 43.80 41.95 43.10 42.65 40.63 1,397,300
6/13/2022 -3.00 / -6.67% 43.40 44.55 42.00 42.00 43.15 39.59 1,678,400
6/10/2022 -1.90 / -4.05% 46.20 46.70 45.00 45.00 45.92 42.42 1,655,600
6/9/2022 +0.05 / +0.11% 46.80 47.15 46.50 46.90 46.94 44.21 814,300
6/8/2022 +0.15 / +0.32% 47.15 47.90 46.80 46.85 47.41 44.16 2,041,700
6/7/2022 +1.80 / +4.01% 44.90 46.85 43.80 46.70 45.06 44.02 1,631,000
6/6/2022 +1.40 / +3.22% 44.20 45.20 44.20 44.90 44.86 42.32 1,695,100
6/3/2022 0.00 / 0.00% 43.60 44.30 43.20 43.50 43.70 41.00 1,338,800
6/2/2022 -1.00 / -2.25% 44.00 44.40 43.50 43.50 44.04 41.00 1,442,600
6/1/2022 +0.50 / +1.14% 44.00 44.85 43.90 44.50 44.38 41.95 1,321,500
5/31/2022 +0.60 / +1.38% 43.30 44.90 42.95 44.00 43.90 41.48 2,119,400
5/30/2022 +0.80 / +1.88% 42.90 43.60 42.80 43.40 43.31 40.91 1,268,600
5/27/2022 +0.05 / +0.12% 42.65 42.95 42.50 42.60 42.77 40.16 1,051,000
5/26/2022 +1.15 / +2.78% 41.65 43.30 41.40 42.55 42.61 40.11 1,650,500
5/25/2022 +1.40 / +3.50% 40.60 41.50 40.00 41.40 40.92 39.02 1,234,100
5/24/2022 -0.25 / -0.62% 40.50 40.50 39.10 40.00 39.79 37.71 770,900
5/23/2022 -0.25 / -0.62% 41.00 41.00 40.05 40.25 40.44 37.94 1,090,900
5/20/2022 0.00 / 0.00% 40.60 41.70 40.45 40.50 40.85 38.18 1,106,000
5/19/2022 -0.90 / -2.17% 40.20 41.20 40.20 40.50 40.55 38.18 1,367,000
5/18/2022 -0.40 / -0.96% 42.10 42.10 41.15 41.40 41.50 39.02 1,216,200
5/17/2022 +2.70 / +6.91% 39.10 41.80 39.10 41.80 40.48 39.40 1,495,800
5/16/2022 +1.75 / +4.69% 38.30 39.95 38.30 39.10 39.44 36.86 1,598,100
5/13/2022 -1.25 / -3.24% 38.60 39.00 37.05 37.35 38.06 35.21 2,015,800
5/12/2022 -2.90 / -6.99% 41.50 42.25 38.60 38.60 40.02 36.39 2,073,500
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
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
09/04 PLX: Document of AGM 2024 via the website
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
Related Companies
Volume Price Change
BSR  732,500 18.90 0.00%
OIL  103,900 9.60 1.05%
PCN  0 13.00 0.00%
PTX  0 1.60 0.00%
PVO  400 5.50 0.00%
TDG  42,200 3.50 2.34%
Market Update
Last updated at 12:35:01 PM
VN-INDEX 1,211.63 -4.05/-0.33%
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.