Tuesday, June 25, 2024 6:25:12 PM - Markets open
VN-INDEX 1,256.56 +2.44/+0.19%
HNX-INDEX 240.19 +0.45/+0.19%
UPCOM-INDEX 98.83 -0.23/-0.23%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
41.00 +0.25/+0.61%
3:04:59 PM
Closing price on 7/19/2021
49.00 -2.10/-4.11%
Open 49.50
High 50.10
Low 48.50
Volume 1,312,400
Split-adjusted Price 44.45

Create Alert at: 39 43 45 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/19/2021 -2.10 / -4.11% 49.50 50.10 48.50 49.00 49.20 44.45 1,312,400
7/16/2021 +0.20 / +0.39% 51.00 51.50 50.90 51.10 51.12 46.36 1,041,300
7/15/2021 0.00 / 0.00% 50.20 51.40 50.10 50.90 50.79 46.17 1,030,800
7/14/2021 -0.10 / -0.20% 51.30 51.80 50.10 50.90 51.10 46.17 1,160,000
7/13/2021 +1.35 / +2.72% 50.00 51.20 49.85 51.00 50.46 46.26 1,200,100
7/12/2021 -1.15 / -2.26% 51.10 51.10 48.30 49.65 49.66 45.04 2,701,900
7/9/2021 -1.50 / -2.87% 51.80 52.90 49.80 50.80 51.33 46.08 2,541,500
7/8/2021 -0.90 / -1.69% 52.10 53.00 51.90 52.30 52.35 47.44 1,593,300
7/7/2021 +1.50 / +2.90% 51.70 53.20 51.00 53.20 52.10 48.26 2,287,100
7/6/2021 -2.80 / -5.14% 55.50 55.50 51.70 51.70 54.30 46.90 1,955,600
7/5/2021 -0.90 / -1.62% 55.40 55.70 53.80 54.50 54.41 49.44 2,150,300
7/2/2021 -0.10 / -0.18% 56.20 56.30 55.30 55.40 55.71 50.26 1,266,800
7/1/2021 +0.70 / +1.28% 54.90 56.00 54.00 55.50 54.97 50.35 2,307,300
6/30/2021 -1.40 / -2.49% 55.90 56.40 54.80 54.80 55.50 49.71 2,339,900
6/29/2021 -0.90 / -1.58% 56.60 57.00 55.50 56.20 56.23 50.98 2,488,400
6/28/2021 +0.60 / +1.06% 57.50 57.50 56.70 57.10 57.12 51.80 2,439,700
6/25/2021 +0.50 / +0.89% 56.00 56.90 55.70 56.50 56.18 51.25 1,839,500
6/24/2021 -0.50 / -0.88% 56.20 56.90 55.60 56.00 56.25 50.80 2,592,500
6/23/2021 -0.90 / -1.57% 57.50 57.70 56.30 56.50 56.86 51.25 2,885,000
6/22/2021 0.00 / 0.00% 59.30 59.50 58.50 58.60 58.94 52.07 3,673,900
6/21/2021 +2.10 / +3.72% 57.10 59.10 56.90 58.60 58.33 52.07 6,573,200
6/18/2021 -0.20 / -0.35% 56.50 56.90 56.20 56.50 56.57 50.20 2,319,300
6/17/2021 +0.70 / +1.25% 55.50 57.10 55.00 56.70 56.50 50.38 3,096,600
6/16/2021 +1.20 / +2.19% 55.10 56.80 55.10 56.00 56.05 49.76 4,148,100
6/15/2021 -0.20 / -0.36% 54.90 55.50 54.00 54.80 54.78 48.69 7,003,300
6/14/2021 +1.00 / +1.85% 54.80 55.40 54.10 55.00 54.78 48.87 6,387,700
6/11/2021 +1.50 / +2.86% 53.00 54.20 52.60 54.00 53.57 47.98 5,131,500
6/10/2021 -1.30 / -2.42% 53.70 53.80 52.20 52.50 52.88 46.65 3,139,600
6/9/2021 -0.90 / -1.65% 54.60 54.90 53.10 53.80 54.08 47.81 4,049,700
6/8/2021 -1.90 / -3.36% 56.00 56.40 54.60 54.70 55.58 48.61 5,831,000
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
20/06 PLX: Explanation for 2023 audited financial statements
30/05 PLX: Resolution on the AGM 2024
10/05 PLX: Record date for cash dividend
08/05 PLX: Plan for cash dividend payment in 2023
Related Companies
Volume Price Change
BSR  11,492,300 22.80 -1.72%
OIL  1,887,400 12.90 0.00%
PCN  0 13.00 0.00%
PTX  0 1.00 0.00%
PVO  45,500 7.20 -6.49%
TDG  556,500 5.56 4.32%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,256.56 +2.44/+0.19%
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.