Thursday, September 29, 2022 6:36:21 PM - Markets open
VN-INDEX 1,126.07 -17.55/-1.53%
HNX-INDEX 249.41 -2.94/-1.17%
UPCOM-INDEX 85.22 -0.62/-0.72%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
34.35 -0.55/-1.58%
3:05:02 PM
Closing price on 7/18/2022
40.25 +0.45/+1.13%
Open 40.40
High 40.60
Low 40.00
Volume 402,900
Split-adjusted Price 40.25

Create Alert at: 32 36 38 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/18/2022 +0.45 / +1.13% 40.40 40.60 40.00 40.25 40.31 40.25 402,900
7/15/2022 -0.30 / -0.75% 40.15 40.15 39.75 39.80 39.94 39.80 349,400
7/14/2022 +0.15 / +0.38% 39.90 40.40 39.75 40.10 40.02 40.10 218,100
7/13/2022 -0.45 / -1.11% 40.25 40.40 39.75 39.95 40.04 39.95 363,900
7/12/2022 +0.90 / +2.28% 39.60 40.45 39.60 40.40 40.14 40.40 455,900
7/11/2022 +0.15 / +0.38% 39.45 40.10 39.20 39.50 39.65 39.50 317,000
7/8/2022 +0.35 / +0.90% 39.40 39.85 38.80 39.35 39.37 39.35 253,600
7/7/2022 +0.80 / +2.09% 39.80 39.80 38.20 39.00 38.70 39.00 419,400
7/6/2022 -1.95 / -4.86% 39.20 40.10 38.20 38.20 39.27 38.20 571,200
7/5/2022 -0.20 / -0.50% 40.80 40.85 40.00 40.15 40.47 40.15 313,200
7/4/2022 -0.25 / -0.62% 41.10 41.20 40.30 40.35 40.75 40.35 212,300
7/1/2022 +0.30 / +0.74% 40.00 40.70 39.40 40.60 40.06 40.60 539,300
6/30/2022 -0.70 / -1.71% 40.90 41.30 40.10 40.30 40.69 40.30 636,800
6/29/2022 -0.80 / -1.91% 41.30 41.80 40.85 41.00 41.24 41.00 437,200
6/28/2022 +0.30 / +0.72% 41.60 42.30 41.30 41.80 41.85 41.80 561,600
6/27/2022 +0.70 / +1.72% 41.00 41.50 40.60 41.50 41.06 41.50 556,400
6/24/2022 +0.10 / +0.25% 40.85 41.30 40.50 40.80 40.86 40.80 524,800
6/23/2022 +1.20 / +3.04% 39.50 41.10 39.05 40.70 39.99 40.70 394,200
6/22/2022 +0.50 / +1.28% 40.40 40.40 39.10 39.50 39.67 39.50 516,600
6/21/2022 -0.25 / -0.64% 39.25 40.50 38.50 39.00 39.47 39.00 533,000
6/20/2022 -2.65 / -6.32% 41.60 41.60 39.25 39.25 40.29 39.25 1,238,300
6/17/2022 -0.15 / -0.36% 40.60 42.00 40.60 41.90 41.18 41.90 1,109,100
6/16/2022 +1.05 / +2.56% 42.20 42.40 41.80 42.05 42.15 42.05 817,400
6/15/2022 -2.10 / -4.87% 43.50 43.75 41.00 41.00 42.00 41.00 930,800
6/14/2022 +1.10 / +2.62% 42.00 43.80 41.95 43.10 42.65 43.10 1,397,300
6/13/2022 -3.00 / -6.67% 43.40 44.55 42.00 42.00 43.15 42.00 1,678,400
6/10/2022 -1.90 / -4.05% 46.20 46.70 45.00 45.00 45.92 45.00 1,655,600
6/9/2022 +0.05 / +0.11% 46.80 47.15 46.50 46.90 46.94 46.90 814,300
6/8/2022 +0.15 / +0.32% 47.15 47.90 46.80 46.85 47.41 46.85 2,041,700
6/7/2022 +1.80 / +4.01% 44.90 46.85 43.80 46.70 45.06 46.70 1,631,000
PLX News
06/07 PLX: Notice of signing an auditing contract
10/06 PLX: Resolution on the AGM in 2022
19/05 PLX: Notice of Annual General Meeting 2022
29/04 PLX: Record date for AGM 2022
25/04 PLX: Information on the Annual Report 2021 via the website
Related Companies
Volume Price Change
BSR  5,253,800 20.30 -2.87%
OIL  553,800 11.20 -1.75%
PCN  0 7.30 0.00%
PTX  0 0.50 0.00%
PVO  7,800 7.60 0.00%
TDG  31,600 5.07 -0.59%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,126.07 -17.55/-1.53%
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.