Friday, May 24, 2024 8:46:54 PM - Markets open
VN-INDEX 1,261.93 -19.10/-1.49%
HNX-INDEX 241.72 -5.19/-2.10%
UPCOM-INDEX 94.40 -0.77/-0.81%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
41.00 +0.70/+1.74%
3:04:59 PM
Closing price on 9/27/2021
50.10 +0.10/+0.20%
Open 50.60
High 50.90
Low 50.10
Volume 1,496,700
Split-adjusted Price 45.45

Create Alert at: 39 43 45 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/27/2021 +0.10 / +0.20% 50.60 50.90 50.10 50.10 50.49 45.45 1,496,700
9/24/2021 -0.20 / -0.40% 50.50 50.90 49.85 50.00 50.26 45.36 951,000
9/23/2021 +0.10 / +0.20% 50.50 50.90 50.00 50.20 50.38 45.54 919,700
9/22/2021 +0.50 / +1.01% 49.80 50.60 49.60 50.10 49.95 45.45 553,000
9/21/2021 -0.40 / -0.80% 49.50 50.00 49.30 49.60 49.61 44.99 981,600
9/20/2021 -0.70 / -1.38% 50.70 51.30 50.00 50.00 50.44 45.36 1,142,300
9/17/2021 -0.30 / -0.59% 51.30 51.30 50.70 50.70 50.94 45.99 893,600
9/16/2021 +0.10 / +0.20% 51.30 51.80 50.80 51.00 51.15 46.26 1,014,800
9/15/2021 +0.80 / +1.60% 50.10 50.90 50.10 50.90 50.55 46.17 847,800
9/14/2021 -0.20 / -0.40% 50.80 50.80 50.10 50.10 50.45 45.45 648,500
9/13/2021 -0.20 / -0.40% 50.80 51.10 50.30 50.30 50.79 45.63 1,201,200
9/10/2021 -0.10 / -0.20% 50.90 51.00 50.50 50.50 50.73 45.81 702,400
9/9/2021 +1.30 / +2.64% 49.50 50.80 49.50 50.60 50.29 45.90 746,700
9/8/2021 -1.10 / -2.18% 50.40 50.50 49.30 49.30 49.89 44.72 915,600
9/7/2021 -0.70 / -1.37% 51.10 51.40 50.10 50.40 50.81 45.72 1,205,400
9/6/2021 +0.30 / +0.59% 51.20 51.90 50.80 51.10 51.29 46.36 1,375,400
9/1/2021 +1.10 / +2.21% 49.80 51.10 49.70 50.80 50.59 46.08 1,320,900
8/31/2021 +0.15 / +0.30% 50.00 50.00 49.50 49.70 49.67 45.09 1,101,500
8/30/2021 +0.05 / +0.10% 49.90 50.10 49.40 49.55 49.56 44.95 964,070
8/27/2021 +0.80 / +1.64% 48.55 49.50 48.55 49.50 48.98 44.90 797,100
8/26/2021 -0.85 / -1.72% 49.65 50.10 48.70 48.70 49.31 44.18 754,100
8/25/2021 +0.75 / +1.54% 49.15 49.85 49.00 49.55 49.37 44.95 1,156,100
8/24/2021 +0.30 / +0.62% 49.00 49.30 48.50 48.80 48.89 44.27 1,299,550
8/23/2021 -1.10 / -2.22% 49.40 49.90 48.50 48.50 49.09 44.00 1,795,400
8/20/2021 -1.90 / -3.69% 51.70 51.70 49.50 49.60 50.51 44.99 2,002,900
8/19/2021 -0.10 / -0.19% 51.60 51.80 51.10 51.50 51.39 46.72 1,208,500
8/18/2021 0.00 / 0.00% 51.60 51.90 51.30 51.60 51.53 46.81 1,016,100
8/17/2021 -0.50 / -0.96% 52.20 52.50 51.60 51.60 51.81 46.81 1,454,100
8/16/2021 -0.80 / -1.51% 52.70 52.70 51.00 52.10 52.23 47.26 1,051,300
8/13/2021 -0.10 / -0.19% 52.60 53.00 51.90 52.90 52.60 47.99 3,251,900
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
10/05 PLX: Record date for cash dividend
08/05 PLX: Plan for cash dividend payment in 2023
06/05 PLX: Change in the 14th Business Registration Certificate
06/05 PLX: Plan for cash dividend payment in 2023
Related Companies
Volume Price Change
BSR  23,000,400 22.60 0.89%
OIL  3,220,600 10.80 -1.82%
PCN  7,000 12.90 0.00%
PTX  0 1.60 0.00%
PVO  303,100 7.40 13.85%
TDG  50,300 4.06 -3.79%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.93 -19.10/-1.49%
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.