Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 40,150
-550 (-1.35%)
At close: Apr 14, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 41,900.00 | 41,950.00 | 40,500.00 | 40,700.00 | 40,700.00 | -1.09% | 3,029,714 |
| Apr 10, 2026 | 39,950.00 | 42,000.00 | 39,550.00 | 41,150.00 | 41,150.00 | 4.18% | 5,712,905 |
| Apr 9, 2026 | 40,500.00 | 40,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.47% | 2,991,513 |
| Apr 8, 2026 | 39,500.00 | 40,750.00 | 38,950.00 | 40,500.00 | 40,500.00 | 4.92% | 3,501,403 |
| Apr 7, 2026 | 38,950.00 | 39,550.00 | 38,550.00 | 38,600.00 | 38,600.00 | -0.77% | 1,993,090 |
| Apr 6, 2026 | 40,200.00 | 40,200.00 | 38,900.00 | 38,900.00 | 38,900.00 | -3.23% | 3,135,427 |
| Apr 3, 2026 | 40,900.00 | 41,350.00 | 40,200.00 | 40,200.00 | 40,200.00 | -0.50% | 2,941,459 |
| Apr 2, 2026 | 41,000.00 | 41,450.00 | 40,050.00 | 40,400.00 | 40,400.00 | -0.74% | 2,564,119 |
| Apr 1, 2026 | 41,100.00 | 41,850.00 | 40,500.00 | 40,700.00 | 40,700.00 | 0.74% | 4,273,075 |
| Mar 31, 2026 | 41,900.00 | 41,900.00 | 40,350.00 | 40,400.00 | 40,400.00 | -2.42% | 4,162,413 |
| Mar 30, 2026 | 42,000.00 | 43,000.00 | 41,400.00 | 41,400.00 | 41,400.00 | -2.01% | 5,428,378 |
| Mar 27, 2026 | 40,200.00 | 42,400.00 | 40,000.00 | 42,250.00 | 42,250.00 | 5.89% | 6,117,291 |
| Mar 26, 2026 | 41,300.00 | 41,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | -3.39% | 4,234,038 |
| Mar 25, 2026 | 40,400.00 | 42,300.00 | 40,400.00 | 41,300.00 | 41,300.00 | 3.77% | 4,334,333 |
| Mar 24, 2026 | 42,000.00 | 42,100.00 | 38,500.00 | 39,800.00 | 39,800.00 | -2.93% | 8,826,058 |
| 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 |