Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 33,500
+500 (1.52%)
At close: Nov 4, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 33,200.00 | 33,600.00 | 32,650.00 | 33,500.00 | 33,500.00 | 1.52% | 1,934,761 |
| Nov 3, 2026 | 32,900.00 | 33,150.00 | 32,300.00 | 33,000.00 | 33,000.00 | - | 1,602,823 |
| Nov 2, 2026 | 34,000.00 | 34,100.00 | 32,550.00 | 33,000.00 | 33,000.00 | -2.94% | 3,454,392 |
| Oct 30, 2026 | 34,300.00 | 34,400.00 | 33,850.00 | 34,000.00 | 34,000.00 | - | 1,752,774 |
| Oct 29, 2026 | 35,500.00 | 35,500.00 | 32,900.00 | 34,000.00 | 34,000.00 | -3.82% | 7,496,686 |
| Oct 28, 2026 | 35,200.00 | 35,600.00 | 35,200.00 | 35,350.00 | 35,350.00 | 0.14% | 1,175,089 |
| Oct 27, 2026 | 35,650.00 | 35,650.00 | 35,200.00 | 35,300.00 | 35,300.00 | -0.98% | 1,647,648 |
| Oct 26, 2026 | 35,650.00 | 36,200.00 | 35,600.00 | 35,650.00 | 35,650.00 | 0.56% | 2,736,949 |
| Oct 23, 2026 | 36,300.00 | 36,400.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.12% | 2,883,655 |
| Oct 22, 2026 | 35,400.00 | 35,950.00 | 35,200.00 | 35,850.00 | 35,850.00 | 1.99% | 3,239,904 |
| Oct 21, 2026 | 35,300.00 | 35,600.00 | 35,000.00 | 35,150.00 | 35,150.00 | 0.14% | 3,043,440 |
| Oct 20, 2026 | 35,200.00 | 35,450.00 | 34,850.00 | 35,100.00 | 35,100.00 | -0.14% | 2,873,788 |
| Oct 19, 2026 | 35,200.00 | 35,600.00 | 35,100.00 | 35,150.00 | 35,150.00 | 0.29% | 2,012,611 |
| Oct 16, 2026 | 35,700.00 | 35,750.00 | 34,950.00 | 35,050.00 | 35,050.00 | -1.41% | 5,077,073 |
| Oct 15, 2026 | 36,300.00 | 36,350.00 | 35,450.00 | 35,550.00 | 35,550.00 | -1.93% | 4,753,249 |
| Oct 14, 2026 | 35,950.00 | 36,800.00 | 35,850.00 | 36,250.00 | 36,250.00 | 0.97% | 2,363,739 |
| Oct 13, 2026 | 36,500.00 | 36,700.00 | 35,600.00 | 35,900.00 | 35,900.00 | -0.83% | 3,177,268 |
| Oct 12, 2026 | 37,100.00 | 37,150.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.08% | 3,422,055 |
| Oct 9, 2026 | 38,000.00 | 38,550.00 | 37,150.00 | 37,350.00 | 37,350.00 | -0.66% | 7,482,685 |
| Oct 8, 2026 | 36,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 3.87% | 10,096,933 |
| Oct 7, 2026 | 36,300.00 | 36,550.00 | 35,800.00 | 36,200.00 | 36,200.00 | - | 2,074,190 |
| Oct 6, 2026 | 35,650.00 | 36,350.00 | 34,900.00 | 36,200.00 | 36,200.00 | 1.97% | 4,161,181 |
| Oct 5, 2026 | 35,900.00 | 36,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 1,816,174 |
| Oct 2, 2026 | 37,000.00 | 37,150.00 | 35,800.00 | 35,800.00 | 35,800.00 | -2.32% | 3,267,527 |
| Oct 1, 2026 | 36,050.00 | 37,650.00 | 35,500.00 | 36,650.00 | 36,650.00 | 2.95% | 7,110,421 |
| Sep 30, 2026 | 36,200.00 | 36,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | -2.33% | 2,718,202 |
| Sep 29, 2026 | 35,750.00 | 37,100.00 | 35,650.00 | 36,450.00 | 36,450.00 | 2.39% | 5,332,767 |
| Sep 28, 2026 | 35,200.00 | 35,650.00 | 34,600.00 | 35,600.00 | 35,600.00 | 1.71% | 2,861,463 |
| Sep 25, 2026 | 35,100.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 3,916,910 |
| Sep 24, 2026 | 36,400.00 | 36,650.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.85% | 6,792,786 |
| Sep 23, 2026 | 36,400.00 | 36,750.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.27% | 2,506,980 |
| Sep 22, 2026 | 37,000.00 | 37,000.00 | 35,900.00 | 36,500.00 | 36,500.00 | -0.95% | 5,598,007 |
| Sep 21, 2026 | 37,100.00 | 37,800.00 | 36,850.00 | 36,850.00 | 36,850.00 | -1.47% | 4,847,079 |
| Sep 18, 2026 | 38,000.00 | 38,050.00 | 36,800.00 | 37,400.00 | 37,400.00 | -1.06% | 5,501,312 |
| Sep 17, 2026 | 38,000.00 | 38,500.00 | 37,350.00 | 37,800.00 | 37,800.00 | -1.05% | 6,655,993 |
| Sep 16, 2026 | 37,550.00 | 39,500.00 | 37,500.00 | 38,200.00 | 38,200.00 | 2.28% | 11,763,959 |
| Sep 15, 2026 | 35,400.00 | 37,500.00 | 35,300.00 | 37,350.00 | 37,350.00 | 5.96% | 11,254,501 |
| Sep 14, 2026 | 35,200.00 | 35,950.00 | 34,850.00 | 35,250.00 | 35,250.00 | 0.14% | 4,187,733 |
| Sep 11, 2026 | 36,000.00 | 36,350.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.85% | 4,771,701 |
| Sep 10, 2026 | 36,250.00 | 36,250.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 3,561,614 |
| Sep 9, 2026 | 36,150.00 | 36,950.00 | 35,750.00 | 35,800.00 | 35,800.00 | 0.14% | 5,217,576 |
| Sep 8, 2026 | 35,450.00 | 36,000.00 | 35,100.00 | 35,750.00 | 35,750.00 | 1.71% | 3,844,754 |
| Sep 7, 2026 | 36,050.00 | 36,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | -2.36% | 3,732,513 |
| Sep 4, 2026 | 36,200.00 | 36,250.00 | 35,750.00 | 36,000.00 | 36,000.00 | -0.55% | 3,271,741 |
| Sep 3, 2026 | 36,900.00 | 37,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.14% | 4,866,596 |
| Aug 28, 2026 | 36,500.00 | 36,900.00 | 36,250.00 | 36,250.00 | 36,250.00 | -0.41% | 4,814,228 |
| Aug 27, 2026 | 37,400.00 | 37,450.00 | 36,200.00 | 36,400.00 | 36,400.00 | -2.67% | 6,929,120 |
| Aug 26, 2026 | 37,400.00 | 38,800.00 | 37,350.00 | 37,400.00 | 37,400.00 | -0.27% | 5,524,309 |
| Aug 25, 2026 | 37,750.00 | 38,000.00 | 37,000.00 | 37,500.00 | 37,500.00 | -1.45% | 3,611,338 |
| Aug 24, 2026 | 38,400.00 | 39,000.00 | 37,800.00 | 38,050.00 | 38,050.00 | 0.26% | 5,311,258 |