Monday, November 25, 2024 10:00:18 AM - Markets open
VN-INDEX 1,229.70 +1.60/+0.13%
HNX-INDEX 221.82 +0.53/+0.24%
UPCOM-INDEX 91.68 -0.02/-0.03%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
39.20 +0.05/+0.13%
9:54:59 AM
Closing price on 1/11/2022
54.10 -0.90/-1.64%
Open 54.90
High 55.30
Low 54.00
Volume 1,136,900
Split-adjusted Price 49.08

Create Alert at: 37 41 43 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/11/2022 -0.90 / -1.64% 54.90 55.30 54.00 54.10 54.59 49.08 1,136,900
1/10/2022 -1.30 / -2.31% 56.70 56.90 55.00 55.00 56.15 49.89 1,504,200
1/7/2022 +0.80 / +1.44% 55.90 56.70 55.70 56.30 56.30 51.07 1,521,100
1/6/2022 -0.20 / -0.36% 55.70 56.70 55.20 55.50 55.81 50.35 1,953,800
1/5/2022 -0.20 / -0.36% 56.00 57.10 55.60 55.70 56.47 50.53 1,662,900
1/4/2022 +2.00 / +3.71% 54.40 56.40 54.00 55.90 55.50 50.71 2,734,500
12/31/2021 -0.10 / -0.19% 54.10 54.60 53.70 53.90 53.98 48.90 894,800
12/30/2021 0.00 / 0.00% 54.40 54.80 54.00 54.00 54.19 48.99 573,300
12/29/2021 +0.20 / +0.37% 53.90 54.20 53.70 54.00 53.97 48.99 668,600
12/28/2021 -0.30 / -0.55% 54.70 54.70 53.70 53.80 54.36 48.80 910,200
12/27/2021 +1.10 / +2.08% 53.30 54.10 53.20 54.10 53.63 49.08 994,400
12/24/2021 +0.20 / +0.38% 53.40 53.90 52.90 53.00 53.36 48.08 625,000
12/23/2021 0.00 / 0.00% 53.00 53.80 51.80 52.80 52.49 47.90 1,689,100
12/22/2021 -0.20 / -0.38% 53.30 53.80 52.80 52.80 53.05 47.90 906,900
12/21/2021 0.00 / 0.00% 53.00 53.40 52.60 53.00 53.04 48.08 858,300
12/20/2021 -1.30 / -2.39% 54.20 54.20 52.60 53.00 53.20 48.08 1,514,800
12/17/2021 -0.60 / -1.09% 54.90 55.10 54.30 54.30 54.65 49.26 1,045,900
12/16/2021 +0.30 / +0.55% 54.80 55.10 54.30 54.90 54.72 49.80 1,206,700
12/15/2021 +0.10 / +0.18% 54.40 55.70 54.00 54.60 54.72 49.53 1,380,300
12/14/2021 +0.80 / +1.49% 53.70 54.80 53.50 54.50 54.23 49.44 1,067,300
12/13/2021 +0.40 / +0.75% 53.40 54.20 53.30 53.70 53.68 48.71 1,370,300
12/10/2021 -0.80 / -1.48% 53.80 53.90 53.00 53.30 53.43 48.35 1,440,600
12/9/2021 +0.30 / +0.56% 53.50 54.40 53.50 54.10 54.04 49.08 1,443,600
12/8/2021 +0.30 / +0.56% 54.00 54.80 53.70 53.80 54.14 48.80 1,106,400
12/7/2021 +1.80 / +3.48% 52.40 53.50 52.10 53.50 52.71 48.53 989,900
12/6/2021 -1.60 / -3.00% 53.40 53.80 51.10 51.70 52.55 46.90 2,038,600
12/3/2021 -2.20 / -3.96% 55.50 55.50 53.30 53.30 54.36 48.35 1,645,400
12/2/2021 +1.20 / +2.21% 54.30 55.90 54.30 55.50 55.17 50.35 1,186,100
12/1/2021 +0.20 / +0.37% 54.00 55.10 54.00 54.30 54.46 49.26 1,844,900
11/30/2021 -0.80 / -1.46% 55.50 56.70 54.10 54.10 55.04 49.08 2,786,320
PLX News
03/12 PLX: Thông báo về việc nghỉ việc hưởng chế độ hưu trí của TV HĐQT
31/10 PLX: Explanation for the fluctuation of profit after tax in Q3.2024
11/09 PLX: Explanation for 2024 reviewed semi-annual financial statements
02/08 PLX: Explanation for the fluctuation of profit after tax in Q2.2024
08/07 PLX: Signing an audit service agreement
Related Companies
Volume Price Change
BSR  398,500 19.40 0.52%
OIL  78,000 11.10 0.91%
PCN  0 13.50 0.00%
PTX  0 16.00 0.00%
PVO  0 6.40 0.00%
TDG  500 3.50 0.00%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,229.70 +1.60/+0.13%
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.