Monday, November 25, 2024 1:31:00 AM - Markets open
VN-INDEX 1,228.10 -0.23/-0.02%
HNX-INDEX 221.29 -0.47/-0.21%
UPCOM-INDEX 91.70 +0.20/+0.21%
Vietnam National Petroleum Group (PLX : HOSE)
Oil & Gas : Exploration & Production
39.15 +0.10/+0.26%
3:05:02 PM
Closing price on 6/23/2022
40.70 +1.20/+3.04%
Open 39.50
High 41.10
Low 39.05
Volume 394,200
Split-adjusted Price 36.92

Create Alert at: 37 41 43 ...
PLX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/23/2022 +1.20 / +3.04% 39.50 41.10 39.05 40.70 39.99 36.92 394,200
6/22/2022 +0.50 / +1.28% 40.40 40.40 39.10 39.50 39.67 35.83 516,600
6/21/2022 -0.25 / -0.64% 39.25 40.50 38.50 39.00 39.47 35.38 533,000
6/20/2022 -2.65 / -6.32% 41.60 41.60 39.25 39.25 40.29 35.61 1,238,300
6/17/2022 -0.15 / -0.36% 40.60 42.00 40.60 41.90 41.18 38.01 1,109,100
6/16/2022 +1.05 / +2.56% 42.20 42.40 41.80 42.05 42.15 38.15 817,400
6/15/2022 -2.10 / -4.87% 43.50 43.75 41.00 41.00 42.00 37.19 930,800
6/14/2022 +1.10 / +2.62% 42.00 43.80 41.95 43.10 42.65 39.10 1,397,300
6/13/2022 -3.00 / -6.67% 43.40 44.55 42.00 42.00 43.15 38.10 1,678,400
6/10/2022 -1.90 / -4.05% 46.20 46.70 45.00 45.00 45.92 40.82 1,655,600
6/9/2022 +0.05 / +0.11% 46.80 47.15 46.50 46.90 46.94 42.55 814,300
6/8/2022 +0.15 / +0.32% 47.15 47.90 46.80 46.85 47.41 42.50 2,041,700
6/7/2022 +1.80 / +4.01% 44.90 46.85 43.80 46.70 45.06 42.36 1,631,000
6/6/2022 +1.40 / +3.22% 44.20 45.20 44.20 44.90 44.86 40.73 1,695,100
6/3/2022 0.00 / 0.00% 43.60 44.30 43.20 43.50 43.70 39.46 1,338,800
6/2/2022 -1.00 / -2.25% 44.00 44.40 43.50 43.50 44.04 39.46 1,442,600
6/1/2022 +0.50 / +1.14% 44.00 44.85 43.90 44.50 44.38 40.37 1,321,500
5/31/2022 +0.60 / +1.38% 43.30 44.90 42.95 44.00 43.90 39.91 2,119,400
5/30/2022 +0.80 / +1.88% 42.90 43.60 42.80 43.40 43.31 39.37 1,268,600
5/27/2022 +0.05 / +0.12% 42.65 42.95 42.50 42.60 42.77 38.64 1,051,000
5/26/2022 +1.15 / +2.78% 41.65 43.30 41.40 42.55 42.61 38.60 1,650,500
5/25/2022 +1.40 / +3.50% 40.60 41.50 40.00 41.40 40.92 37.56 1,234,100
5/24/2022 -0.25 / -0.62% 40.50 40.50 39.10 40.00 39.79 36.29 770,900
5/23/2022 -0.25 / -0.62% 41.00 41.00 40.05 40.25 40.44 36.51 1,090,900
5/20/2022 0.00 / 0.00% 40.60 41.70 40.45 40.50 40.85 36.74 1,106,000
5/19/2022 -0.90 / -2.17% 40.20 41.20 40.20 40.50 40.55 36.74 1,367,000
5/18/2022 -0.40 / -0.96% 42.10 42.10 41.15 41.40 41.50 37.56 1,216,200
5/17/2022 +2.70 / +6.91% 39.10 41.80 39.10 41.80 40.48 37.92 1,495,800
5/16/2022 +1.75 / +4.69% 38.30 39.95 38.30 39.10 39.44 35.47 1,598,100
5/13/2022 -1.25 / -3.24% 38.60 39.00 37.05 37.35 38.06 33.88 2,015,800
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  2,554,500 19.40 0.52%
OIL  652,500 10.90 -0.91%
PCN  0 13.50 0.00%
PTX  1,800 16.00 -4.19%
PVO  7,100 6.30 -3.08%
TDG  21,100 3.50 0.29%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,228.10 -0.23/-0.02%
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.