Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 33,800
+400 (1.20%)
At close: Jul 24, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 33,000.00 | 33,600.00 | 32,700.00 | 33,400.00 | 33,400.00 | 1.98% | 1,470,717 |
| Jul 22, 2026 | 32,650.00 | 33,650.00 | 32,550.00 | 32,750.00 | 32,750.00 | 0.31% | 1,764,010 |
| Jul 21, 2026 | 33,400.00 | 34,300.00 | 31,900.00 | 32,650.00 | 32,650.00 | -4.81% | 3,073,993 |
| Jul 20, 2026 | 35,550.00 | 35,850.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.56% | 1,701,400 |
| Jul 17, 2026 | 35,900.00 | 36,000.00 | 35,100.00 | 35,200.00 | 35,200.00 | -1.95% | 1,024,273 |
| Jul 16, 2026 | 36,100.00 | 36,550.00 | 34,500.00 | 35,900.00 | 35,900.00 | -0.42% | 2,078,341 |
| Jul 15, 2026 | 36,950.00 | 36,950.00 | 36,050.00 | 36,050.00 | 36,050.00 | -2.04% | 1,502,175 |
| Jul 14, 2026 | 36,150.00 | 37,350.00 | 35,550.00 | 36,800.00 | 36,800.00 | 3.52% | 3,610,639 |
| Jul 13, 2026 | 36,500.00 | 36,550.00 | 35,000.00 | 35,550.00 | 35,550.00 | -1.25% | 1,686,672 |
| Jul 10, 2026 | 36,600.00 | 36,950.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 2,477,319 |
| Jul 9, 2026 | 35,800.00 | 36,800.00 | 35,700.00 | 36,000.00 | 36,000.00 | 2.13% | 2,897,620 |
| Jul 8, 2026 | 35,500.00 | 35,950.00 | 35,050.00 | 35,250.00 | 35,250.00 | 1.00% | 2,216,223 |
| Jul 7, 2026 | 35,250.00 | 35,600.00 | 34,550.00 | 34,900.00 | 34,900.00 | -0.57% | 2,628,758 |
| Jul 6, 2026 | 36,600.00 | 36,900.00 | 34,150.00 | 35,100.00 | 35,100.00 | -3.97% | 3,262,546 |
| Jul 3, 2026 | 37,450.00 | 37,450.00 | 36,550.00 | 36,550.00 | 36,550.00 | -1.75% | 2,073,343 |
| Jul 2, 2026 | 37,450.00 | 37,450.00 | 37,100.00 | 37,200.00 | 37,200.00 | -0.67% | 806,634 |
| Jul 1, 2026 | 36,950.00 | 38,500.00 | 36,950.00 | 37,450.00 | 37,450.00 | 1.35% | 1,565,892 |
| Jun 30, 2026 | 37,300.00 | 37,600.00 | 36,900.00 | 36,950.00 | 36,950.00 | -0.81% | 1,157,746 |
| Jun 29, 2026 | 36,900.00 | 37,750.00 | 36,850.00 | 37,250.00 | 37,250.00 | 1.22% | 1,260,653 |
| Jun 26, 2026 | 37,400.00 | 37,550.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.21% | 1,721,821 |
| Jun 25, 2026 | 37,750.00 | 37,800.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.46% | 912,085 |
| Jun 24, 2026 | 37,750.00 | 38,200.00 | 36,850.00 | 37,800.00 | 37,800.00 | 0.27% | 1,920,896 |
| Jun 23, 2026 | 38,900.00 | 38,900.00 | 37,450.00 | 37,700.00 | 37,700.00 | -2.46% | 4,326,653 |
| Jun 22, 2026 | 38,800.00 | 39,300.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 1,875,771 |
| Jun 19, 2026 | 39,100.00 | 39,150.00 | 38,600.00 | 38,650.00 | 38,650.00 | -0.90% | 1,558,203 |
| Jun 18, 2026 | 38,700.00 | 39,250.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.91% | 1,555,109 |
| Jun 17, 2026 | 38,600.00 | 39,400.00 | 38,250.00 | 38,650.00 | 38,650.00 | 0.13% | 1,729,538 |
| Jun 16, 2026 | 38,750.00 | 39,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | 0.26% | 1,886,395 |
| Jun 15, 2026 | 39,400.00 | 39,450.00 | 38,400.00 | 38,500.00 | 38,500.00 | -3.87% | 4,546,229 |
| Jun 12, 2026 | 39,850.00 | 41,000.00 | 39,650.00 | 40,050.00 | 40,050.00 | 0.50% | 2,295,288 |
| Jun 11, 2026 | 40,600.00 | 40,950.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.50% | 1,692,203 |
| Jun 10, 2026 | 40,900.00 | 40,950.00 | 39,850.00 | 40,050.00 | 40,050.00 | -1.11% | 2,630,784 |
| Jun 9, 2026 | 41,800.00 | 41,800.00 | 40,200.00 | 40,500.00 | 40,500.00 | -2.88% | 2,510,832 |
| Jun 8, 2026 | 41,600.00 | 42,800.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.71% | 3,883,361 |
| Jun 5, 2026 | 42,300.00 | 44,000.00 | 41,150.00 | 42,000.00 | 42,000.00 | 0.36% | 5,055,589 |
| Jun 4, 2026 | 40,450.00 | 41,850.00 | 40,350.00 | 41,850.00 | 41,850.00 | 6.90% | 6,465,942 |
| Jun 3, 2026 | 38,850.00 | 39,850.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.77% | 1,388,416 |
| Jun 2, 2026 | 40,150.00 | 40,400.00 | 38,850.00 | 38,850.00 | 38,850.00 | -2.26% | 3,080,924 |
| Jun 1, 2026 | 41,000.00 | 41,500.00 | 39,750.00 | 39,750.00 | 39,750.00 | -3.05% | 2,164,780 |
| May 29, 2026 | 39,450.00 | 41,500.00 | 38,850.00 | 41,000.00 | 41,000.00 | 3.93% | 4,652,948 |
| May 28, 2026 | 39,350.00 | 40,500.00 | 38,550.00 | 39,450.00 | 39,450.00 | - | 3,800,905 |
| May 27, 2026 | 40,100.00 | 40,650.00 | 39,450.00 | 39,450.00 | 39,450.00 | -1.38% | 2,743,939 |
| May 26, 2026 | 40,100.00 | 40,850.00 | 39,900.00 | 40,000.00 | 40,000.00 | 0.76% | 2,016,813 |
| May 25, 2026 | 41,000.00 | 41,300.00 | 39,600.00 | 39,700.00 | 39,700.00 | -5.36% | 5,771,902 |
| May 22, 2026 | 43,350.00 | 43,500.00 | 41,650.00 | 41,950.00 | 41,950.00 | -2.33% | 4,149,981 |
| May 21, 2026 | 43,900.00 | 43,900.00 | 42,250.00 | 42,950.00 | 42,950.00 | -2.05% | 3,510,045 |
| May 20, 2026 | 41,950.00 | 43,900.00 | 39,200.00 | 43,850.00 | 43,850.00 | 4.40% | 9,861,473 |
| May 19, 2026 | 46,000.00 | 47,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -6.98% | 14,805,450 |
| May 18, 2026 | 42,600.00 | 45,150.00 | 42,500.00 | 45,150.00 | 45,150.00 | 6.99% | 11,452,110 |
| May 15, 2026 | 39,400.00 | 42,350.00 | 39,400.00 | 42,200.00 | 42,200.00 | 5.90% | 9,253,543 |