Monday, July 15, 2024 12:27:56 PM - Markets open
VN-INDEX 1,284.28 +3.53/+0.28%
HNX-INDEX 245.37 +0.35/+0.14%
UPCOM-INDEX 98.12 -0.02/-0.02%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
47.25 +0.95/+2.05%
12:25:00 PM
Closing price on 7/5/2021
54.50 -0.90/-1.62%
Open 55.40
High 55.70
Low 53.80
Volume 2,150,300
Split-adjusted Price 49.44

Create Alert at: 45 49 51 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
6/7/2021 -0.60 / -1.05% 57.80 58.00 55.00 56.60 56.88 50.29 6,500,900
6/4/2021 +1.80 / +3.25% 55.40 57.50 54.60 57.20 55.75 50.83 5,913,000
6/3/2021 +0.20 / +0.36% 55.90 55.90 55.10 55.40 55.40 49.23 4,369,300
6/2/2021 +0.50 / +0.91% 55.00 56.00 54.70 55.20 55.22 49.05 4,807,300
6/1/2021 +0.10 / +0.18% 55.00 55.60 54.50 54.70 55.01 48.61 2,062,500
5/31/2021 -0.20 / -0.36% 54.20 55.00 54.10 54.60 54.80 48.52 5,350,300
5/28/2021 +0.90 / +1.67% 54.50 55.00 53.80 54.80 54.71 48.69 4,141,900
5/27/2021 -1.40 / -2.53% 55.00 55.20 53.80 53.90 54.51 47.89 4,248,500
5/26/2021 -0.90 / -1.60% 56.00 56.00 55.10 55.30 55.49 49.14 4,817,200
5/25/2021 -0.10 / -0.18% 56.30 56.40 55.60 56.20 56.07 49.94 3,987,700
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
08/07 PLX: Signing an audit service agreement
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
Related Companies
Volume Price Change
BSR  2,964,000 24.00 1.69%
OIL  2,315,600 14.80 3.50%
PCN  0 13.20 0.00%
PTX  0 2.60 0.00%
PVO  59,200 7.50 1.35%
TDG  13,700 5.06 -1.17%
Market Update
Last updated at 12:24:59 PM
VN-INDEX 1,284.28 +3.53/+0.28%
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.