Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HOSE USD

Vietnam National Petroleum Group (PLX.VN)

Compare
35,700.00
-1,700.00
(-4.55%)
At close: April 4 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202534,800.0035,700.0034,800.0035,700.0035,700.004,400,600
Apr 3, 202538,200.0039,200.0037,400.0037,400.0037,400.002,895,800
Apr 2, 202540,400.0040,400.0040,000.0040,200.0040,200.00349,700
Apr 1, 202539,850.0040,300.0039,700.0040,300.0040,300.00565,000
Mar 31, 202539,600.0039,650.0039,050.0039,550.0039,550.001,019,000
Mar 28, 202540,800.0040,950.0039,800.0039,800.0039,800.001,649,600
Mar 27, 202541,150.0041,300.0040,800.0040,950.0040,950.00792,100
Mar 26, 202541,100.0041,500.0041,000.0041,150.0041,150.00792,100
Mar 25, 202541,500.0041,500.0040,900.0040,950.0040,950.001,756,600
Mar 24, 202541,300.0041,450.0040,900.0041,250.0041,250.00617,200
Mar 21, 202541,300.0041,400.0040,950.0041,300.0041,300.001,180,400
Mar 20, 202541,400.0041,600.0040,950.0041,300.0041,300.00859,000
Mar 19, 202541,800.0041,800.0041,100.0041,500.0041,500.00676,100
Mar 18, 202541,600.0041,950.0041,450.0041,700.0041,700.001,315,700
Mar 17, 202541,400.0041,700.0040,850.0041,450.0041,450.001,372,100
Mar 14, 202541,600.0041,800.0041,000.0041,400.0041,400.001,679,700
Mar 13, 202542,850.0042,850.0041,700.0041,700.0041,700.002,540,000
Mar 12, 202543,250.0043,250.0042,600.0042,900.0042,900.001,183,400
Mar 11, 202542,600.0043,300.0042,400.0043,300.0043,300.001,582,300
Mar 10, 202543,000.0043,000.0042,200.0043,000.0043,000.002,077,400
Mar 7, 202543,600.0043,600.0042,550.0042,850.0042,850.003,052,600
Mar 6, 202543,700.0043,800.0042,700.0043,650.0043,650.002,031,600
Mar 5, 202544,500.0044,500.0043,750.0043,750.0043,750.001,231,500
Mar 4, 202544,200.0044,550.0043,700.0044,500.0044,500.002,099,000
Mar 3, 202543,400.0044,300.0043,250.0044,200.0044,200.002,398,400
Feb 28, 202542,950.0043,700.0042,950.0043,550.0043,550.001,736,700
Feb 27, 202543,200.0043,400.0042,850.0042,950.0042,950.001,384,900
Feb 26, 202543,300.0043,450.0043,000.0043,250.0043,250.001,081,700
Feb 25, 202543,000.0043,600.0043,000.0043,300.0043,300.001,837,800
Feb 24, 202543,100.0043,150.0042,650.0043,000.0043,000.001,506,700
Feb 21, 202542,800.0043,500.0042,700.0043,200.0043,200.001,857,100
Feb 20, 202543,350.0043,350.0042,900.0043,100.0043,100.001,277,000
Feb 19, 202543,000.0043,300.0042,800.0043,200.0043,200.002,234,800
Feb 18, 202542,000.0042,750.0041,900.0042,600.0042,600.001,697,200
Feb 17, 202542,400.0043,100.0041,900.0042,050.0042,050.002,503,600
Feb 14, 202542,400.0042,750.0042,000.0042,350.0042,350.002,154,600
Feb 13, 202541,350.0042,200.0040,950.0042,000.0042,000.002,400,000
Feb 12, 202541,200.0041,450.0041,100.0041,350.0041,350.001,136,400
Feb 11, 202540,500.0041,300.0040,400.0041,200.0041,200.002,096,000
Feb 10, 202539,800.0040,750.0039,600.0040,400.0040,400.002,002,500
Feb 7, 202539,900.0039,900.0039,700.0039,850.0039,850.00734,700
Feb 6, 202540,000.0040,000.0039,600.0039,900.0039,900.00601,300
Feb 5, 202540,150.0040,200.0039,700.0039,900.0039,900.00623,200
Feb 4, 202539,400.0040,200.0039,400.0040,000.0040,000.00946,300
Feb 3, 202539,200.0039,400.0038,850.0039,300.0039,300.00540,700
Jan 24, 202539,100.0039,550.0039,100.0039,500.0039,500.00570,100
Jan 23, 202539,200.0039,700.0038,950.0039,600.0039,600.00505,800
Jan 22, 202539,900.0039,900.0039,150.0039,150.0039,150.00873,000
Jan 21, 202539,950.0040,350.0039,400.0039,850.0039,850.00873,000
Jan 20, 202540,000.0040,000.0039,750.0039,850.0039,850.00402,200
Jan 17, 202539,950.0040,000.0039,600.0040,000.0040,000.00771,900
Jan 16, 202540,350.0040,350.0039,750.0040,000.0040,000.001,053,800
Jan 15, 202539,900.0040,250.0039,600.0040,000.0040,000.001,316,400
Jan 14, 202539,050.0040,100.0039,050.0039,750.0039,750.001,717,100
Jan 13, 202538,550.0038,900.0038,350.0038,900.0038,900.00988,600
Jan 10, 202538,850.0039,050.0038,000.0038,100.0038,100.00715,700
Jan 9, 202538,500.0039,300.0038,300.0039,000.0039,000.001,723,700
Jan 8, 202537,950.0038,300.0037,300.0038,300.0038,300.00914,900
Jan 7, 202538,650.0038,650.0037,900.0037,900.0037,900.00859,500
Jan 6, 202538,450.0038,750.0038,150.0038,350.0038,350.00671,000
Jan 3, 202538,550.0038,600.0038,100.0038,450.0038,450.00786,900
Jan 2, 202537,950.0038,400.0037,950.0038,150.0038,150.00546,600
Dec 31, 202438,250.0038,400.0037,500.0037,500.0037,500.00710,600
Dec 30, 202438,550.0038,700.0038,200.0038,200.0038,200.00613,600
Dec 27, 202438,600.0038,700.0038,250.0038,500.0038,500.001,059,900
Dec 26, 202438,800.0039,100.0038,450.0038,450.0038,450.00756,200
Dec 25, 202438,450.0038,900.0038,450.0038,600.0038,600.00740,200
Dec 24, 202438,850.0038,850.0038,250.0038,450.0038,450.00603,500
Dec 23, 202439,100.0039,400.0038,750.0038,750.0038,750.00526,800
Dec 20, 202439,600.0039,750.0038,650.0039,000.0039,000.00592,000
Dec 19, 202438,900.0040,000.0038,700.0039,400.0039,400.00776,300
Dec 18, 202438,700.0039,750.0038,700.0039,300.0039,300.00791,700
Dec 17, 202438,650.0038,900.0038,650.0038,900.0038,900.00438,400
Dec 16, 202439,000.0039,000.0038,650.0038,700.0038,700.00647,300
Dec 13, 202439,400.0039,400.0038,700.0038,700.0038,700.001,285,500
Dec 12, 202439,850.0040,150.0039,400.0039,400.0039,400.00842,600
Dec 11, 202440,200.0040,300.0039,850.0039,900.0039,900.00546,600
Dec 10, 202440,150.0040,450.0040,100.0040,300.0040,300.00284,700
Dec 9, 202440,450.0040,450.0040,000.0040,150.0040,150.00573,300
Dec 6, 202440,600.0040,750.0040,100.0040,450.0040,450.00787,600
Dec 5, 202440,300.0040,700.0040,000.0040,600.0040,600.00716,100
Dec 4, 202440,050.0040,900.0040,050.0040,300.0040,300.00651,300
Dec 3, 202439,650.0040,600.0039,450.0040,000.0040,000.00762,700
Dec 2, 202440,000.0040,150.0039,450.0039,750.0039,750.00601,800
Nov 29, 202440,300.0040,500.0040,000.0040,000.0040,000.00462,600
Nov 28, 202439,250.0040,550.0039,100.0040,000.0040,000.001,179,100
Nov 27, 202439,250.0039,400.0039,050.0039,100.0039,100.00259,900
Nov 26, 202439,150.0039,450.0038,800.0039,250.0039,250.00524,700
Nov 25, 202439,300.0039,450.0039,000.0039,400.0039,400.00368,000
Nov 22, 202439,350.0039,350.0038,900.0039,150.0039,150.00309,800
Nov 21, 202438,650.0039,300.0038,350.0039,050.0039,050.00416,500
Nov 20, 202438,050.0038,800.0038,000.0038,600.0038,600.00443,300
Nov 19, 202438,000.0038,800.0038,000.0038,300.0038,300.00636,100
Nov 18, 202438,350.0038,850.0037,350.0037,700.0037,700.00964,100
Nov 15, 202439,250.0039,250.0038,400.0038,400.0038,400.00736,000
Nov 14, 202438,850.0039,750.0038,700.0038,950.0038,950.00867,400
Nov 13, 202439,400.0039,450.0038,600.0038,900.0038,900.00965,100
Nov 12, 202439,200.0039,550.0039,100.0039,400.0039,400.00730,700
Nov 11, 202440,000.0040,200.0039,100.0039,250.0039,250.001,238,300
Nov 8, 202440,550.0040,550.0040,000.0040,050.0040,050.00608,500
Nov 7, 202440,300.0040,650.0040,250.0040,300.0040,300.00564,800
Nov 6, 202440,500.0040,500.0040,150.0040,150.0040,150.00554,900
Nov 4, 202440,550.0040,700.0039,900.0039,900.0039,900.001,077,200
Nov 1, 202441,100.0041,100.0040,600.0040,600.0040,600.00815,900
Oct 31, 202441,400.0041,400.0041,000.0041,100.0041,100.00560,300
Oct 29, 202441,500.0041,950.0041,500.0041,900.0041,900.00532,900
Oct 28, 202441,550.0042,000.0040,750.0042,000.0042,000.00770,900
Oct 25, 202441,800.0041,850.0041,450.0041,550.0041,550.00475,900
Oct 24, 202442,300.0042,350.0041,750.0041,750.0041,750.00738,000
Oct 23, 202441,950.0042,450.0041,900.0042,300.0042,300.00746,200
Oct 22, 202441,600.0042,200.0041,350.0041,800.0041,800.001,350,000
Oct 21, 202442,200.0042,200.0041,500.0041,600.0041,600.001,344,200
Oct 18, 202442,400.0043,000.0042,300.0042,350.0042,350.00797,800
Oct 17, 202442,000.0042,300.0041,750.0042,250.0042,250.001,199,000
Oct 16, 202442,850.0042,850.0041,600.0041,850.0041,850.002,453,100
Oct 15, 202444,350.0044,450.0042,500.0042,850.0042,850.003,909,500
Oct 14, 202444,700.0044,700.0044,400.0044,450.0044,450.00712,800
Oct 11, 202444,900.0045,150.0044,600.0044,700.0044,700.00713,300
Oct 10, 202444,600.0045,200.0044,350.0044,500.0044,500.00748,900
Oct 9, 202444,600.0044,750.0044,350.0044,400.0044,400.001,817,600
Oct 8, 202445,100.0045,450.0044,650.0044,650.0044,650.001,700,400
Oct 7, 202445,400.0045,400.0044,750.0044,950.0044,950.001,395,900
Oct 4, 202444,500.0045,500.0044,450.0045,100.0045,100.002,562,100
Oct 3, 202444,700.0044,900.0044,250.0044,400.0044,400.001,303,600
Oct 2, 202444,800.0045,200.0044,600.0044,950.0044,950.00957,100
Oct 1, 202444,400.0044,950.0044,400.0044,500.0044,500.001,075,700
Sep 30, 202445,050.0045,050.0044,500.0044,500.0044,500.001,095,700
Sep 27, 202445,700.0045,750.0044,900.0044,950.0044,950.001,565,100
Sep 26, 202445,600.0046,000.0045,300.0045,600.0045,600.001,671,300
Sep 25, 202445,500.0045,800.0045,250.0045,400.0045,400.001,308,800
Sep 24, 202445,300.0045,600.0045,000.0045,200.0045,200.001,181,700
Sep 23, 202446,000.0046,000.0045,100.0045,250.0045,250.00964,800
Sep 20, 202445,400.0046,350.0045,350.0046,000.0046,000.001,269,300
Sep 19, 202445,050.0045,350.0044,550.0045,350.0045,350.001,416,300
Sep 18, 202445,350.0045,600.0044,750.0045,000.0045,000.00895,400
Sep 17, 202445,000.0045,400.0044,200.0045,000.0045,000.001,125,600
Sep 16, 202446,450.0046,450.0045,000.0045,000.0045,000.00813,500
Sep 13, 202445,400.0045,950.0045,000.0045,800.0045,800.00726,100
Sep 12, 202446,250.0046,300.0045,400.0045,400.0045,400.001,269,800
Sep 11, 202446,500.0046,500.0045,750.0045,800.0045,800.00836,300
Sep 10, 202446,900.0046,950.0046,100.0046,400.0046,400.001,015,000
Sep 9, 202446,200.0047,100.0046,200.0046,450.0046,450.00791,500
Sep 6, 202445,650.0047,000.0045,650.0046,950.0046,950.001,277,800
Sep 5, 202447,000.0047,400.0045,550.0046,050.0046,050.002,977,800
Sep 4, 202448,300.0048,300.0046,900.0047,000.0047,000.002,544,300
Aug 30, 202448,800.0049,000.0048,550.0048,600.0048,600.00892,800
Aug 29, 202449,600.0049,600.0048,750.0048,800.0048,800.00722,300
Aug 28, 202449,350.0049,750.0049,200.0049,400.0049,400.001,087,500
Aug 26, 202449,150.0049,400.0048,550.0048,550.0048,550.001,459,100
Aug 23, 202448,600.0049,400.0048,600.0049,000.0049,000.001,218,900
Aug 22, 202449,100.0049,650.0048,900.0049,000.0049,000.001,065,800
Aug 21, 202449,500.0050,000.0048,500.0048,800.0048,800.003,224,800
Aug 20, 202450,300.0051,300.0049,450.0049,450.0049,450.002,518,500
Aug 19, 202450,600.0051,400.0050,400.0050,400.0050,400.001,223,100
Aug 16, 202449,100.0051,700.0049,050.0050,600.0050,600.004,586,000
Aug 15, 202449,200.0049,500.0048,800.0049,000.0049,000.001,244,300
Aug 14, 202449,000.0050,500.0048,750.0049,200.0049,200.003,083,900
Aug 13, 202448,950.0049,800.0048,750.0048,850.0048,850.002,214,600
Aug 12, 202448,700.0049,800.0048,700.0048,850.0048,850.004,056,100
Aug 9, 202448,000.0048,000.0047,000.0048,000.0048,000.001,397,300
Aug 8, 202447,750.0048,200.0047,000.0047,550.0047,550.002,261,300
Aug 7, 202447,200.0047,950.0046,250.0047,800.0047,800.001,963,600
Aug 6, 202446,400.0047,300.0045,550.0047,000.0047,000.002,174,500
Aug 5, 202446,400.0046,850.0045,100.0045,500.0045,500.002,337,800
Aug 2, 202445,050.0047,500.0044,800.0047,500.0047,500.002,541,300
Aug 1, 202446,100.0046,600.0045,300.0045,300.0045,300.002,571,700
Jul 31, 202447,100.0047,800.0045,800.0045,900.0045,900.003,183,900
Jul 30, 202447,500.0048,300.0046,550.0047,100.0047,100.001,699,000
Jul 29, 202448,700.0048,700.0047,300.0047,800.0047,800.001,352,000
Jul 26, 202446,350.0048,150.0046,350.0047,800.0047,800.003,342,100
Jul 25, 202446,000.0046,700.0045,450.0046,350.0046,350.001,152,000
Jul 24, 202445,050.0046,500.0044,100.0046,500.0046,500.003,363,700
Jul 23, 202446,400.0047,200.0045,200.0045,500.0045,500.002,257,300
Jul 22, 202446,800.0046,800.0045,450.0046,350.0046,350.002,144,800
Jul 19, 202447,500.0047,800.0046,100.0046,900.0046,900.002,054,700
Jul 18, 202445,400.0047,500.0045,000.0047,500.0047,500.002,699,500
Jul 17, 202447,100.0047,100.0043,850.0045,000.0045,000.003,843,300
Jul 16, 202448,400.0048,400.0047,100.0047,100.0047,100.002,075,700
Jul 15, 202446,700.0048,000.0046,550.0048,000.0048,000.002,714,500
Jul 12, 202446,900.0047,200.0046,100.0046,300.0046,300.001,817,400
Jul 11, 202446,650.0046,900.0046,100.0046,800.0046,800.002,440,800
Jul 10, 202446,400.0047,050.0046,000.0046,550.0046,550.002,762,700
Jul 9, 202446,600.0046,600.0045,800.0046,000.0046,000.001,997,900
Jul 8, 202444,000.0046,600.0044,000.0046,500.0046,500.005,313,900
Jul 5, 202443,900.0044,400.0043,800.0043,950.0043,950.002,475,000
Jul 4, 202441,900.0044,300.0041,800.0043,900.0043,900.006,016,400
Jul 3, 202441,600.0042,200.0041,200.0041,850.0041,850.001,461,400
Jul 2, 202441,350.0041,350.0040,800.0041,350.0041,350.00660,500
Jul 1, 202441,050.0041,400.0040,250.0040,800.0040,800.00682,200
Jun 28, 202441,400.0041,800.0040,600.0040,900.0040,900.001,455,800
Jun 27, 202442,500.0042,500.0041,300.0041,300.0041,300.001,067,600
Jun 26, 202441,000.0042,450.0040,750.0042,400.0042,400.002,056,300
Jun 25, 202440,750.0041,400.0040,700.0041,000.0041,000.00854,000
Jun 24, 202442,600.0042,800.0040,750.0040,750.0040,750.002,505,400
Jun 21, 202441,500.0042,650.0040,800.0042,300.0042,300.001,971,100
Jun 20, 202441,900.0042,100.0040,600.0041,300.0041,300.001,285,200
Jun 19, 202441,050.0041,500.0040,550.0041,500.0041,500.001,124,000
Jun 18, 202440,800.0041,300.0040,300.0041,000.0041,000.001,477,100
Jun 17, 202440,600.0040,800.0039,900.0039,900.0039,900.002,124,600
Jun 14, 202442,200.0042,550.0040,500.0040,500.0040,500.003,495,700
Jun 13, 202443,300.0043,300.0042,150.0042,200.0042,200.002,330,400
Jun 12, 202443,200.0043,300.0042,500.0043,100.0043,100.001,529,800
Jun 11, 202442,100.0043,400.0042,100.0043,200.0043,200.003,782,300
Jun 10, 202441,550.0042,200.0041,500.0041,950.0041,950.001,542,900
Jun 7, 202442,000.0042,100.0041,250.0041,500.0041,500.001,543,700
Jun 6, 202441,750.0042,350.0040,800.0041,900.0041,900.002,391,400
Jun 5, 202441,700.0042,500.0041,500.0041,850.0041,850.002,509,700
Jun 4, 202441,500.0042,150.0041,350.0041,700.0041,700.002,201,000
Jun 3, 202441,200.0042,400.0041,200.0041,500.0041,500.002,570,600
May 31, 202441,300.0041,300.0040,800.0041,000.0041,000.001,185,700
May 30, 202441,000.0041,450.0040,350.0041,350.0041,350.003,177,800
May 29, 202441,800.0042,800.0041,250.0041,500.0041,500.004,835,600
May 28, 202441,800.0041,900.0041,100.0041,550.0041,550.003,261,100
May 27, 202441,200.0041,850.0040,500.0041,300.0041,300.003,453,400
May 24, 202441,200.0042,400.0040,250.0041,000.0041,000.005,370,300
May 23, 202437,800.0040,300.0037,600.0040,300.0040,300.005,334,400
May 22, 202437,600.0038,200.0037,400.0037,700.0037,700.001,576,100
May 21, 202437,700.0037,950.0037,000.0037,500.0037,500.002,551,900
May 20, 202438,000.0038,550.0038,000.0038,000.0038,000.001,630,300
May 17, 202438,250.0038,250.0037,400.0037,950.0037,950.002,725,400
May 16, 202438,550.0038,850.0038,100.0038,200.0038,200.001,778,200
May 15, 202437,500.0038,600.0037,500.0038,200.0038,200.001,256,100
May 14, 2024 1,500.00 Dividend
May 14, 202438,600.0038,700.0037,300.0037,500.0037,500.001,949,200
May 13, 202440,500.0040,500.0039,800.0039,850.0038,350.001,603,700
May 10, 202440,200.0040,700.0039,700.0040,100.0038,590.591,932,400
May 9, 202440,000.0040,600.0039,250.0040,200.0038,686.822,131,200
May 8, 202438,700.0040,400.0038,100.0040,000.0038,494.352,984,800
May 7, 202436,850.0038,850.0036,800.0038,700.0037,243.293,665,900
May 6, 202436,800.0036,800.0036,400.0036,700.0035,318.57550,800
May 3, 202436,100.0036,200.0035,850.0036,000.0034,644.92518,700
May 2, 202435,700.0036,050.0035,250.0035,800.0034,452.45420,900
Apr 26, 202435,100.0035,700.0035,000.0035,700.0034,356.21422,300
Apr 25, 202435,250.0035,250.0034,900.0035,100.0033,778.80219,500
Apr 24, 202435,050.0035,300.0034,950.0035,250.0033,923.15863,000
Apr 23, 202434,800.0035,300.0034,550.0035,000.0033,682.56420,900
Apr 22, 202435,000.0035,200.0034,550.0034,650.0033,345.73411,300
Apr 19, 202435,050.0035,300.0034,550.0034,650.0033,345.73518,500
Apr 17, 202436,000.0036,000.0035,200.0035,300.0033,971.27448,800
Apr 16, 202436,000.0036,300.0035,150.0035,950.0034,596.80786,100
Apr 15, 202436,900.0037,200.0034,800.0036,000.0034,644.921,327,300
Apr 12, 202436,500.0036,950.0036,350.0036,850.0035,462.92445,900
Apr 11, 202436,500.0036,500.0036,100.0036,300.0034,933.631,226,600
Apr 10, 202437,300.0037,300.0036,550.0036,600.0035,222.33863,300
Apr 9, 202437,050.0037,350.0036,850.0037,150.0035,751.63437,400
Apr 8, 202437,250.0037,450.0037,050.0037,050.0035,655.39540,400
Apr 5, 202437,000.0038,050.0037,000.0037,150.0035,751.631,295,500
Apr 4, 202437,600.0037,600.0037,050.0037,150.0035,751.63962,700