Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 42,800
-3,200 (-6.96%)
At close: Mar 20, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 41,100.00 | 42,950.00 | 40,050.00 | 41,000.00 | 41,000.00 | -4.21% | 6,699,961 |
| Mar 20, 2026 | 46,600.00 | 46,600.00 | 42,800.00 | 42,800.00 | 42,800.00 | -6.96% | 7,464,456 |
| Mar 19, 2026 | 48,100.00 | 48,100.00 | 45,600.00 | 46,000.00 | 46,000.00 | -5.06% | 4,001,886 |
| Mar 18, 2026 | 45,200.00 | 48,800.00 | 45,200.00 | 48,450.00 | 48,450.00 | 6.13% | 6,638,681 |
| Mar 17, 2026 | 47,900.00 | 48,100.00 | 45,350.00 | 45,650.00 | 45,650.00 | -2.25% | 3,720,763 |
| Mar 16, 2026 | 48,000.00 | 48,100.00 | 45,050.00 | 46,700.00 | 46,700.00 | -3.51% | 10,183,430 |
| Mar 13, 2026 | 52,000.00 | 54,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | -6.92% | 11,943,500 |
| Mar 12, 2026 | 55,000.00 | 55,200.00 | 52,000.00 | 52,000.00 | 52,000.00 | -5.80% | 7,053,740 |
| Mar 11, 2026 | 51,600.00 | 55,200.00 | 51,400.00 | 55,200.00 | 55,200.00 | 2.79% | 8,742,980 |
| Mar 10, 2026 | 55,000.00 | 58,100.00 | 53,700.00 | 53,700.00 | 53,700.00 | -6.93% | 8,238,264 |
| Mar 9, 2026 | 65,900.00 | 65,900.00 | 57,700.00 | 57,700.00 | 57,700.00 | -6.94% | 13,289,380 |
| Mar 6, 2026 | 63,600.00 | 67,000.00 | 60,800.00 | 62,000.00 | 62,000.00 | -4.17% | 11,645,620 |
| Mar 5, 2026 | 69,400.00 | 69,500.00 | 64,700.00 | 64,700.00 | 64,700.00 | -6.91% | 10,263,110 |
| Mar 4, 2026 | 68,000.00 | 70,400.00 | 66,000.00 | 69,500.00 | 69,500.00 | 5.14% | 11,622,860 |
| Mar 3, 2026 | 64,100.00 | 66,100.00 | 58,900.00 | 66,100.00 | 66,100.00 | 6.96% | 17,818,390 |
| Mar 2, 2026 | 61,300.00 | 61,800.00 | 60,000.00 | 61,800.00 | 61,800.00 | 6.92% | 10,164,840 |
| Feb 27, 2026 | 58,300.00 | 61,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | 0.52% | 6,871,957 |
| Feb 26, 2026 | 58,500.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | -0.86% | 4,711,501 |
| Feb 25, 2026 | 57,700.00 | 59,800.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.52% | 9,053,875 |
| Feb 24, 2026 | 57,500.00 | 58,500.00 | 56,700.00 | 57,700.00 | 57,700.00 | 3.78% | 9,920,175 |
| Feb 23, 2026 | 54,500.00 | 55,600.00 | 53,300.00 | 55,600.00 | 55,600.00 | 6.92% | 2,932,770 |
| Feb 13, 2026 | 51,600.00 | 52,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | 0.58% | 3,686,053 |
| Feb 12, 2026 | 52,600.00 | 53,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | - | 2,649,142 |
| Feb 11, 2026 | 52,000.00 | 53,600.00 | 50,500.00 | 51,700.00 | 51,700.00 | -3.00% | 7,531,499 |
| Feb 10, 2026 | 57,600.00 | 58,400.00 | 53,300.00 | 53,300.00 | 53,300.00 | -6.98% | 11,584,900 |
| Feb 9, 2026 | 57,500.00 | 58,200.00 | 56,500.00 | 57,300.00 | 57,300.00 | 0.53% | 2,444,425 |
| Feb 6, 2026 | 56,500.00 | 59,600.00 | 54,300.00 | 57,000.00 | 57,000.00 | -0.70% | 10,250,422 |
| Feb 5, 2026 | 60,000.00 | 60,700.00 | 57,400.00 | 57,400.00 | 57,400.00 | -4.33% | 7,254,763 |
| Feb 4, 2026 | 60,000.00 | 61,300.00 | 58,700.00 | 60,000.00 | 60,000.00 | - | 5,536,687 |
| Feb 3, 2026 | 60,500.00 | 62,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | -1.48% | 8,427,965 |
| Feb 2, 2026 | 57,300.00 | 60,900.00 | 56,800.00 | 60,900.00 | 60,900.00 | 3.40% | 10,147,070 |
| Jan 30, 2026 | 58,400.00 | 59,500.00 | 57,700.00 | 58,900.00 | 58,900.00 | 2.08% | 6,934,580 |
| Jan 29, 2026 | 58,200.00 | 58,800.00 | 56,400.00 | 57,700.00 | 57,700.00 | -2.04% | 10,143,320 |
| Jan 28, 2026 | 63,200.00 | 64,800.00 | 57,200.00 | 58,900.00 | 58,900.00 | -3.28% | 15,584,360 |
| Jan 27, 2026 | 58,000.00 | 60,900.00 | 56,500.00 | 60,900.00 | 60,900.00 | 6.84% | 13,458,798 |
| Jan 26, 2026 | 54,300.00 | 58,400.00 | 54,200.00 | 57,000.00 | 57,000.00 | 4.40% | 14,226,540 |
| Jan 23, 2026 | 56,400.00 | 57,300.00 | 53,000.00 | 54,600.00 | 54,600.00 | -3.36% | 12,347,782 |
| Jan 22, 2026 | 60,000.00 | 61,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | -4.40% | 9,480,565 |
| Jan 21, 2026 | 57,800.00 | 60,600.00 | 55,400.00 | 59,100.00 | 59,100.00 | 0.17% | 12,532,505 |
| Jan 20, 2026 | 58,400.00 | 59,400.00 | 57,500.00 | 59,000.00 | 59,000.00 | 6.12% | 11,948,100 |
| Jan 19, 2026 | 52,800.00 | 55,600.00 | 51,500.00 | 55,600.00 | 55,600.00 | 6.92% | 11,842,210 |
| Jan 16, 2026 | 52,000.00 | 55,400.00 | 50,000.00 | 52,000.00 | 52,000.00 | 0.39% | 14,347,340 |
| Jan 15, 2026 | 48,100.00 | 51,800.00 | 47,000.00 | 51,800.00 | 51,800.00 | 6.80% | 14,951,840 |
| Jan 14, 2026 | 47,600.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 6.95% | 15,657,350 |
| Jan 13, 2026 | 42,400.00 | 45,350.00 | 42,300.00 | 45,350.00 | 45,350.00 | 6.96% | 10,026,920 |
| Jan 12, 2026 | 44,000.00 | 45,550.00 | 41,550.00 | 42,400.00 | 42,400.00 | -1.40% | 9,739,788 |
| Jan 9, 2026 | 41,700.00 | 44,000.00 | 41,500.00 | 43,000.00 | 43,000.00 | 3.61% | 8,144,514 |
| Jan 8, 2026 | 44,000.00 | 44,000.00 | 40,000.00 | 41,500.00 | 41,500.00 | 0.12% | 12,752,152 |
| Jan 7, 2026 | 39,400.00 | 41,450.00 | 38,850.00 | 41,450.00 | 41,450.00 | 6.97% | 15,156,240 |
| Jan 6, 2026 | 36,350.00 | 38,800.00 | 36,300.00 | 38,750.00 | 38,750.00 | 6.75% | 13,263,243 |