Vietnam National Petroleum Group (HOSE:PLX)
Vietnam · Delayed Price · Currency is VND 41,950
-1,000 (-2.33%)
At close: May 22, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 40,500.00 | 41,750.00 | 39,750.00 | 39,850.00 | 39,850.00 | -1.24% | 5,388,167 |
| May 13, 2026 | 37,800.00 | 40,400.00 | 37,500.00 | 40,350.00 | 40,350.00 | 6.75% | 10,820,540 |
| May 12, 2026 | 37,200.00 | 37,900.00 | 37,000.00 | 37,800.00 | 37,800.00 | 2.72% | 1,745,936 |
| May 11, 2026 | 38,000.00 | 38,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | -2.13% | 5,104,493 |
| May 8, 2026 | 38,100.00 | 38,350.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.27% | 1,965,966 |
| May 7, 2026 | 38,900.00 | 38,900.00 | 37,700.00 | 37,700.00 | 37,700.00 | -3.33% | 4,514,286 |
| May 6, 2026 | 39,250.00 | 39,600.00 | 38,650.00 | 39,000.00 | 39,000.00 | -0.64% | 3,105,513 |
| May 5, 2026 | 38,650.00 | 39,700.00 | 37,800.00 | 39,250.00 | 39,250.00 | 1.42% | 3,889,638 |
| May 4, 2026 | 38,500.00 | 39,750.00 | 38,100.00 | 38,700.00 | 38,700.00 | 4.17% | 4,414,532 |
| Apr 29, 2026 | 37,000.00 | 37,450.00 | 36,250.00 | 37,150.00 | 37,150.00 | 0.54% | 3,577,083 |
| Apr 28, 2026 | 38,200.00 | 39,200.00 | 36,950.00 | 36,950.00 | 36,950.00 | -6.93% | 6,522,862 |
| Apr 24, 2026 | 39,650.00 | 41,350.00 | 39,550.00 | 39,700.00 | 39,700.00 | 1.02% | 6,414,471 |
| Apr 23, 2026 | 39,100.00 | 39,700.00 | 38,000.00 | 39,300.00 | 39,300.00 | 0.77% | 3,796,910 |
| Apr 22, 2026 | 39,600.00 | 39,600.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.89% | 1,915,142 |
| Apr 21, 2026 | 39,450.00 | 40,000.00 | 39,300.00 | 39,350.00 | 39,350.00 | -0.25% | 1,993,776 |
| Apr 20, 2026 | 40,100.00 | 40,300.00 | 39,300.00 | 39,450.00 | 39,450.00 | -1.25% | 1,772,487 |
| Apr 17, 2026 | 39,400.00 | 40,450.00 | 38,950.00 | 39,950.00 | 39,950.00 | 2.17% | 2,908,983 |
| Apr 16, 2026 | 40,100.00 | 40,100.00 | 38,900.00 | 39,100.00 | 39,100.00 | -1.76% | 3,342,545 |
| Apr 15, 2026 | 40,150.00 | 40,700.00 | 39,650.00 | 39,800.00 | 39,800.00 | -0.87% | 2,872,404 |
| Apr 14, 2026 | 41,200.00 | 41,200.00 | 40,100.00 | 40,150.00 | 40,150.00 | -1.35% | 2,226,353 |
| 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 |