Thursday, December 1, 2022 12:25:03 AM - Markets open
VN-INDEX 1,048.42 +16.26/+1.58%
HNX-INDEX 208.79 +0.57/+0.27%
UPCOM-INDEX 70.87 +0.49/+0.70%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
29.50 -0.10/-0.34%
3:05:04 PM
Closing price on 7/5/2022
40.15 -0.20/-0.50%
Open 40.80
High 40.85
Low 40.00
Volume 313,200
Split-adjusted Price 38.51

Create Alert at: 28 30 31 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/5/2022 -0.20 / -0.50% 40.80 40.85 40.00 40.15 40.47 38.51 313,200
7/4/2022 -0.25 / -0.62% 41.10 41.20 40.30 40.35 40.75 38.71 212,300
7/1/2022 +0.30 / +0.74% 40.00 40.70 39.40 40.60 40.06 38.95 539,300
6/30/2022 -0.70 / -1.71% 40.90 41.30 40.10 40.30 40.69 38.66 636,800
6/29/2022 -0.80 / -1.91% 41.30 41.80 40.85 41.00 41.24 39.33 437,200
6/28/2022 +0.30 / +0.72% 41.60 42.30 41.30 41.80 41.85 40.10 561,600
6/27/2022 +0.70 / +1.72% 41.00 41.50 40.60 41.50 41.06 39.81 556,400
6/24/2022 +0.10 / +0.25% 40.85 41.30 40.50 40.80 40.86 39.14 524,800
6/23/2022 +1.20 / +3.04% 39.50 41.10 39.05 40.70 39.99 39.04 394,200
6/22/2022 +0.50 / +1.28% 40.40 40.40 39.10 39.50 39.67 37.89 516,600
6/21/2022 -0.25 / -0.64% 39.25 40.50 38.50 39.00 39.47 37.41 533,000
6/20/2022 -2.65 / -6.32% 41.60 41.60 39.25 39.25 40.29 37.65 1,238,300
6/17/2022 -0.15 / -0.36% 40.60 42.00 40.60 41.90 41.18 40.19 1,109,100
6/16/2022 +1.05 / +2.56% 42.20 42.40 41.80 42.05 42.15 40.34 817,400
6/15/2022 -2.10 / -4.87% 43.50 43.75 41.00 41.00 42.00 39.33 930,800
6/14/2022 +1.10 / +2.62% 42.00 43.80 41.95 43.10 42.65 41.34 1,397,300
6/13/2022 -3.00 / -6.67% 43.40 44.55 42.00 42.00 43.15 40.29 1,678,400
6/10/2022 -1.90 / -4.05% 46.20 46.70 45.00 45.00 45.92 43.17 1,655,600
6/9/2022 +0.05 / +0.11% 46.80 47.15 46.50 46.90 46.94 44.99 814,300
6/8/2022 +0.15 / +0.32% 47.15 47.90 46.80 46.85 47.41 44.94 2,041,700
6/7/2022 +1.80 / +4.01% 44.90 46.85 43.80 46.70 45.06 44.80 1,631,000
6/6/2022 +1.40 / +3.22% 44.20 45.20 44.20 44.90 44.86 43.07 1,695,100
6/3/2022 0.00 / 0.00% 43.60 44.30 43.20 43.50 43.70 41.73 1,338,800
6/2/2022 -1.00 / -2.25% 44.00 44.40 43.50 43.50 44.04 41.73 1,442,600
6/1/2022 +0.50 / +1.14% 44.00 44.85 43.90 44.50 44.38 42.69 1,321,500
5/31/2022 +0.60 / +1.38% 43.30 44.90 42.95 44.00 43.90 42.21 2,119,400
5/30/2022 +0.80 / +1.88% 42.90 43.60 42.80 43.40 43.31 41.63 1,268,600
5/27/2022 +0.05 / +0.12% 42.65 42.95 42.50 42.60 42.77 40.86 1,051,000
5/26/2022 +1.15 / +2.78% 41.65 43.30 41.40 42.55 42.61 40.82 1,650,500
5/25/2022 +1.40 / +3.50% 40.60 41.50 40.00 41.40 40.92 39.71 1,234,100
PLX News
17/11 PLX: Holding EGM 2022
01/11 PLX: The record date for the 2022 EGM and dividend payment
24/10 PLX: BOD resolution dated October 21, 2022
18/10 PLX: Plan for divestment at BMF
06/07 PLX: Notice of signing an auditing contract
Related Companies
Volume Price Change
BSR  6,998,500 14.80 3.50%
OIL  855,000 8.20 3.80%
PCN  0 7.50 0.00%
PTX  0 0.50 0.00%
PVO  15,600 5.10 2.00%
TDG  166,100 4.20 3.70%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,048.42 +16.26/+1.58%
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.