Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 35,600
-1,050 (-2.86%)
At close: Aug 13, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 36,650.00 | 36,850.00 | 35,300.00 | 35,600.00 | 35,600.00 | -2.86% | 2,356,983 |
| Aug 12, 2026 | 36,650.00 | 36,900.00 | 36,200.00 | 36,650.00 | 36,650.00 | 0.14% | 2,726,188 |
| Aug 11, 2026 | 37,750.00 | 37,900.00 | 36,500.00 | 36,600.00 | 36,600.00 | -2.40% | 3,517,294 |
| Aug 10, 2026 | 36,500.00 | 38,000.00 | 35,800.00 | 37,500.00 | 37,500.00 | 4.31% | 4,975,003 |
| Aug 7, 2026 | 34,200.00 | 36,050.00 | 33,900.00 | 35,950.00 | 35,950.00 | 6.68% | 7,043,161 |
| Aug 6, 2026 | 34,400.00 | 35,000.00 | 33,700.00 | 33,700.00 | 33,700.00 | -1.61% | 1,519,462 |
| Aug 5, 2026 | 33,350.00 | 34,400.00 | 33,100.00 | 34,250.00 | 34,250.00 | 2.39% | 2,311,464 |
| Aug 4, 2026 | 33,750.00 | 33,900.00 | 33,200.00 | 33,450.00 | 33,450.00 | -0.15% | 1,252,031 |
| Aug 3, 2026 | 33,850.00 | 35,000.00 | 33,850.00 | 34,700.00 | 33,500.00 | 4.20% | 2,583,067 |
| Jul 31, 2026 | 34,650.00 | 34,650.00 | 33,300.00 | 33,300.00 | 32,148.41 | -1.62% | 3,147,973 |
| Jul 30, 2026 | 33,150.00 | 34,000.00 | 33,150.00 | 33,850.00 | 32,679.39 | 2.73% | 1,458,915 |
| Jul 29, 2026 | 32,950.00 | 33,200.00 | 32,800.00 | 32,950.00 | 31,810.52 | 0.76% | 986,390 |
| Jul 28, 2026 | 31,900.00 | 33,200.00 | 31,900.00 | 32,700.00 | 31,569.16 | -0.30% | 1,714,188 |
| Jul 27, 2026 | 33,750.00 | 33,750.00 | 32,800.00 | 32,800.00 | 31,665.71 | -2.96% | 1,333,011 |
| Jul 24, 2026 | 33,800.00 | 34,450.00 | 33,750.00 | 33,800.00 | 32,631.12 | 1.20% | 1,717,171 |
| Jul 23, 2026 | 33,000.00 | 33,600.00 | 32,700.00 | 33,400.00 | 32,244.96 | 1.98% | 1,470,717 |
| Jul 22, 2026 | 32,650.00 | 33,650.00 | 32,550.00 | 32,750.00 | 31,617.44 | 0.31% | 1,764,010 |
| Jul 21, 2026 | 33,400.00 | 34,300.00 | 31,900.00 | 32,650.00 | 31,520.89 | -4.81% | 3,073,993 |
| Jul 20, 2026 | 35,550.00 | 35,850.00 | 34,300.00 | 34,300.00 | 33,113.83 | -2.56% | 1,701,400 |
| Jul 17, 2026 | 35,900.00 | 36,000.00 | 35,100.00 | 35,200.00 | 33,982.71 | -1.95% | 1,024,273 |
| Jul 16, 2026 | 36,100.00 | 36,550.00 | 34,500.00 | 35,900.00 | 34,658.50 | -0.42% | 2,078,341 |
| Jul 15, 2026 | 36,950.00 | 36,950.00 | 36,050.00 | 36,050.00 | 34,803.31 | -2.04% | 1,502,175 |
| Jul 14, 2026 | 36,150.00 | 37,350.00 | 35,550.00 | 36,800.00 | 35,527.38 | 3.52% | 3,610,639 |
| Jul 13, 2026 | 36,500.00 | 36,550.00 | 35,000.00 | 35,550.00 | 34,320.61 | -1.25% | 1,686,672 |
| Jul 10, 2026 | 36,600.00 | 36,950.00 | 36,000.00 | 36,000.00 | 34,755.04 | - | 2,477,319 |
| Jul 9, 2026 | 35,800.00 | 36,800.00 | 35,700.00 | 36,000.00 | 34,755.04 | 2.13% | 2,897,620 |
| Jul 8, 2026 | 35,500.00 | 35,950.00 | 35,050.00 | 35,250.00 | 34,030.98 | 1.00% | 2,216,223 |
| Jul 7, 2026 | 35,250.00 | 35,600.00 | 34,550.00 | 34,900.00 | 33,693.08 | -0.57% | 2,628,758 |
| Jul 6, 2026 | 36,600.00 | 36,900.00 | 34,150.00 | 35,100.00 | 33,886.17 | -3.97% | 3,262,546 |
| Jul 3, 2026 | 37,450.00 | 37,450.00 | 36,550.00 | 36,550.00 | 35,286.02 | -1.75% | 2,073,343 |
| Jul 2, 2026 | 37,450.00 | 37,450.00 | 37,100.00 | 37,200.00 | 35,913.54 | -0.67% | 806,634 |
| Jul 1, 2026 | 36,950.00 | 38,500.00 | 36,950.00 | 37,450.00 | 36,154.90 | 1.35% | 1,565,892 |
| Jun 30, 2026 | 37,300.00 | 37,600.00 | 36,900.00 | 36,950.00 | 35,672.19 | -0.81% | 1,157,746 |
| Jun 29, 2026 | 36,900.00 | 37,750.00 | 36,850.00 | 37,250.00 | 35,961.82 | 1.22% | 1,260,653 |
| Jun 26, 2026 | 37,400.00 | 37,550.00 | 36,800.00 | 36,800.00 | 35,527.38 | -1.21% | 1,721,821 |
| Jun 25, 2026 | 37,750.00 | 37,800.00 | 37,000.00 | 37,250.00 | 35,961.82 | -1.46% | 912,085 |
| Jun 24, 2026 | 37,750.00 | 38,200.00 | 36,850.00 | 37,800.00 | 36,492.80 | 0.27% | 1,920,896 |
| Jun 23, 2026 | 38,900.00 | 38,900.00 | 37,450.00 | 37,700.00 | 36,396.25 | -2.46% | 4,326,653 |
| Jun 22, 2026 | 38,800.00 | 39,300.00 | 38,650.00 | 38,650.00 | 37,313.40 | - | 1,875,771 |
| Jun 19, 2026 | 39,100.00 | 39,150.00 | 38,600.00 | 38,650.00 | 37,313.40 | -0.90% | 1,558,203 |
| Jun 18, 2026 | 38,700.00 | 39,250.00 | 38,600.00 | 39,000.00 | 37,651.30 | 0.91% | 1,555,109 |
| Jun 17, 2026 | 38,600.00 | 39,400.00 | 38,250.00 | 38,650.00 | 37,313.40 | 0.13% | 1,729,538 |
| Jun 16, 2026 | 38,750.00 | 39,000.00 | 38,300.00 | 38,600.00 | 37,265.13 | 0.26% | 1,886,395 |
| Jun 15, 2026 | 39,400.00 | 39,450.00 | 38,400.00 | 38,500.00 | 37,168.59 | -3.87% | 4,546,229 |
| Jun 12, 2026 | 39,850.00 | 41,000.00 | 39,650.00 | 40,050.00 | 38,664.99 | 0.50% | 2,295,288 |
| Jun 11, 2026 | 40,600.00 | 40,950.00 | 39,850.00 | 39,850.00 | 38,471.90 | -0.50% | 1,692,203 |
| Jun 10, 2026 | 40,900.00 | 40,950.00 | 39,850.00 | 40,050.00 | 38,664.99 | -1.11% | 2,630,784 |
| Jun 9, 2026 | 41,800.00 | 41,800.00 | 40,200.00 | 40,500.00 | 39,099.42 | -2.88% | 2,510,832 |
| Jun 8, 2026 | 41,600.00 | 42,800.00 | 41,500.00 | 41,700.00 | 40,257.93 | -0.71% | 3,883,361 |
| Jun 5, 2026 | 42,300.00 | 44,000.00 | 41,150.00 | 42,000.00 | 40,547.55 | 0.36% | 5,055,589 |