Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 34,400
-550 (-1.57%)
At close: Dec 5, 2025
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,950.00 | 34,950.00 | 34,300.00 | 34,400.00 | 34,400.00 | -1.57% | 1,115,030 |
| Dec 4, 2025 | 34,800.00 | 35,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | 1.01% | 1,750,837 |
| Dec 3, 2025 | 35,200.00 | 35,350.00 | 34,550.00 | 34,600.00 | 34,600.00 | -0.72% | 1,599,598 |
| Dec 2, 2025 | 34,400.00 | 34,900.00 | 34,200.00 | 34,850.00 | 34,850.00 | 1.16% | 1,940,328 |
| Dec 1, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,450.00 | 34,450.00 | 1.62% | 1,420,334 |
| Nov 28, 2025 | 34,000.00 | 34,050.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.29% | 914,486 |
| Nov 27, 2025 | 33,850.00 | 34,100.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.44% | 685,001 |
| Nov 26, 2025 | 33,550.00 | 34,050.00 | 33,550.00 | 33,850.00 | 33,850.00 | 1.04% | 593,614 |
| Nov 25, 2025 | 33,850.00 | 33,950.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.03% | 1,548,984 |
| Nov 24, 2025 | 33,900.00 | 34,100.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 807,503 |
| Nov 21, 2025 | 34,250.00 | 34,350.00 | 33,800.00 | 33,950.00 | 33,950.00 | -1.31% | 2,148,195 |
| Nov 20, 2025 | 34,750.00 | 34,850.00 | 34,300.00 | 34,400.00 | 34,400.00 | -0.86% | 1,407,490 |
| Nov 19, 2025 | 34,550.00 | 34,850.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.43% | 1,999,282 |
| Nov 18, 2025 | 34,650.00 | 35,100.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.43% | 2,770,673 |
| Nov 17, 2025 | 34,550.00 | 34,700.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.58% | 1,655,444 |
| Nov 14, 2025 | 34,550.00 | 34,850.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 1,410,503 |
| Nov 13, 2025 | 34,050.00 | 35,050.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.32% | 2,598,663 |
| Nov 12, 2025 | 34,000.00 | 34,050.00 | 33,750.00 | 34,050.00 | 34,050.00 | 0.89% | 1,082,669 |
| Nov 11, 2025 | 33,950.00 | 34,100.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.44% | 1,321,589 |
| Nov 10, 2025 | 34,150.00 | 34,400.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.29% | 1,623,943 |
| Nov 7, 2025 | 34,800.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.16% | 2,558,532 |
| Nov 6, 2025 | 35,300.00 | 35,400.00 | 34,700.00 | 34,750.00 | 34,750.00 | -1.28% | 2,004,608 |
| Nov 5, 2025 | 34,300.00 | 36,100.00 | 34,300.00 | 35,200.00 | 35,200.00 | 2.92% | 4,305,744 |
| Nov 4, 2025 | 34,200.00 | 34,500.00 | 33,750.00 | 34,200.00 | 34,200.00 | -0.29% | 1,944,362 |
| Nov 3, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.72% | 1,162,989 |
| Oct 31, 2025 | 34,550.00 | 35,500.00 | 34,550.00 | 34,550.00 | 34,550.00 | - | 4,821,288 |
| Oct 30, 2025 | 34,600.00 | 34,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 0.14% | 795,323 |
| Oct 29, 2025 | 34,100.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.32% | 1,346,556 |
| Oct 28, 2025 | 34,150.00 | 34,300.00 | 33,850.00 | 34,050.00 | 34,050.00 | -0.29% | 643,453 |
| Oct 27, 2025 | 34,800.00 | 34,800.00 | 34,150.00 | 34,150.00 | 34,150.00 | -0.44% | 778,211 |
| Oct 24, 2025 | 34,800.00 | 34,850.00 | 34,250.00 | 34,300.00 | 34,300.00 | 0.15% | 1,110,207 |
| Oct 23, 2025 | 34,600.00 | 34,950.00 | 34,250.00 | 34,250.00 | 34,250.00 | - | 1,271,667 |
| Oct 22, 2025 | 33,500.00 | 34,500.00 | 33,400.00 | 34,250.00 | 34,250.00 | 2.70% | 2,050,548 |
| Oct 21, 2025 | 32,800.00 | 33,500.00 | 32,800.00 | 33,350.00 | 33,350.00 | 1.99% | 1,524,934 |
| Oct 20, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,700.00 | 32,700.00 | -2.53% | 2,225,022 |
| Oct 17, 2025 | 33,700.00 | 33,750.00 | 33,450.00 | 33,550.00 | 33,550.00 | -0.45% | 1,942,118 |
| Oct 16, 2025 | 33,700.00 | 33,900.00 | 33,400.00 | 33,700.00 | 33,700.00 | - | 1,736,701 |
| Oct 15, 2025 | 33,600.00 | 33,900.00 | 33,550.00 | 33,700.00 | 33,700.00 | 0.30% | 1,660,938 |
| Oct 14, 2025 | 34,050.00 | 34,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.32% | 1,918,724 |
| Oct 13, 2025 | 33,700.00 | 34,050.00 | 33,550.00 | 34,050.00 | 34,050.00 | - | 1,241,494 |
| Oct 10, 2025 | 34,150.00 | 34,250.00 | 33,950.00 | 34,050.00 | 34,050.00 | -0.15% | 1,172,238 |
| Oct 9, 2025 | 34,000.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | 0.44% | 1,217,886 |
| Oct 8, 2025 | 34,300.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 1,041,869 |
| Oct 7, 2025 | 34,300.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.73% | 894,185 |
| Oct 6, 2025 | 34,000.00 | 34,150.00 | 33,700.00 | 34,150.00 | 34,150.00 | 2.09% | 922,201 |
| Oct 3, 2025 | 34,150.00 | 34,150.00 | 33,300.00 | 33,450.00 | 33,450.00 | -1.62% | 2,005,930 |
| Oct 2, 2025 | 34,150.00 | 34,350.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.44% | 1,040,679 |
| Oct 1, 2025 | 34,200.00 | 34,450.00 | 34,150.00 | 34,150.00 | 34,150.00 | -0.15% | 696,852 |
| Sep 30, 2025 | 34,750.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | -1.58% | 1,611,756 |
| Sep 29, 2025 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 34,750.00 | -0.14% | 1,021,060 |