Vietnam National Petroleum Group (PLX.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 38,250.00 | 38,250.00 | 37,400.00 | 37,950.00 | 37,950.00 | 2,725,400 |
| 16 May 2024 | 38,550.00 | 38,850.00 | 38,100.00 | 38,200.00 | 38,200.00 | 1,778,200 |
| 15 May 2024 | 37,500.00 | 38,600.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1,256,100 |
| 14 May 2024 | 38,600.00 | 38,700.00 | 37,300.00 | 37,500.00 | 37,500.00 | 1,949,200 |
| 14 May 2024 | 1500 Dividend | |||||
| 13 May 2024 | 40,500.00 | 40,500.00 | 39,800.00 | 39,850.00 | 38,350.00 | 1,603,700 |
| 10 May 2024 | 40,200.00 | 40,700.00 | 39,700.00 | 40,100.00 | 38,590.59 | 1,932,400 |
| 09 May 2024 | 40,000.00 | 40,600.00 | 39,250.00 | 40,200.00 | 38,686.82 | 2,131,200 |
| 08 May 2024 | 38,700.00 | 40,400.00 | 38,100.00 | 40,000.00 | 38,494.35 | 2,984,800 |
| 07 May 2024 | 36,850.00 | 38,850.00 | 36,800.00 | 38,700.00 | 37,243.29 | 3,665,900 |
| 06 May 2024 | 36,800.00 | 36,800.00 | 36,400.00 | 36,700.00 | 35,318.57 | 550,800 |
| 03 May 2024 | 36,100.00 | 36,200.00 | 35,850.00 | 36,000.00 | 34,644.92 | 518,700 |
| 02 May 2024 | 35,700.00 | 36,050.00 | 35,250.00 | 35,800.00 | 34,452.45 | 420,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 35,100.00 | 35,700.00 | 35,000.00 | 35,700.00 | 34,356.21 | 422,300 |
| 25 Apr 2024 | 35,250.00 | 35,250.00 | 34,900.00 | 35,100.00 | 33,778.80 | 219,500 |
| 24 Apr 2024 | 35,050.00 | 35,300.00 | 34,950.00 | 35,250.00 | 33,923.15 | 863,000 |
| 23 Apr 2024 | 34,800.00 | 35,300.00 | 34,550.00 | 35,000.00 | 33,682.56 | 420,900 |
| 22 Apr 2024 | 35,000.00 | 35,200.00 | 34,550.00 | 34,650.00 | 33,345.73 | 411,300 |
| 19 Apr 2024 | 35,050.00 | 35,300.00 | 34,550.00 | 34,650.00 | 33,345.73 | 518,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,300.00 | 33,971.27 | 448,800 |
| 16 Apr 2024 | 36,000.00 | 36,300.00 | 35,150.00 | 35,950.00 | 34,596.80 | 786,100 |
| 15 Apr 2024 | 36,900.00 | 37,200.00 | 34,800.00 | 36,000.00 | 34,644.92 | 1,327,300 |
| 12 Apr 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,850.00 | 35,462.92 | 445,900 |
| 11 Apr 2024 | 36,500.00 | 36,500.00 | 36,100.00 | 36,300.00 | 34,933.63 | 1,226,600 |
| 10 Apr 2024 | 37,300.00 | 37,300.00 | 36,550.00 | 36,600.00 | 35,222.33 | 863,300 |
| 09 Apr 2024 | 37,050.00 | 37,350.00 | 36,850.00 | 37,150.00 | 35,751.63 | 437,400 |
| 08 Apr 2024 | 37,250.00 | 37,450.00 | 37,050.00 | 37,050.00 | 35,655.39 | 540,400 |
| 05 Apr 2024 | 37,000.00 | 38,050.00 | 37,000.00 | 37,150.00 | 35,751.63 | 1,295,500 |
| 04 Apr 2024 | 37,600.00 | 37,600.00 | 37,050.00 | 37,150.00 | 35,751.63 | 962,700 |
| 03 Apr 2024 | 38,000.00 | 38,100.00 | 37,500.00 | 37,600.00 | 36,184.69 | 981,900 |
| 02 Apr 2024 | 37,450.00 | 37,950.00 | 37,000.00 | 37,900.00 | 36,473.40 | 1,467,500 |
| 01 Apr 2024 | 37,250.00 | 37,800.00 | 37,150.00 | 37,450.00 | 36,040.34 | 682,100 |
| 29 Mar 2024 | 37,700.00 | 37,800.00 | 37,200.00 | 37,300.00 | 35,895.98 | 1,118,900 |
| 28 Mar 2024 | 37,900.00 | 38,150.00 | 37,450.00 | 37,550.00 | 36,136.57 | 1,265,700 |
| 27 Mar 2024 | 38,050.00 | 38,500.00 | 37,600.00 | 38,000.00 | 36,569.64 | 1,294,100 |
| 26 Mar 2024 | 37,400.00 | 38,000.00 | 37,100.00 | 38,000.00 | 36,569.64 | 928,900 |
| 25 Mar 2024 | 38,100.00 | 38,400.00 | 37,200.00 | 37,400.00 | 35,992.22 | 1,720,600 |
| 22 Mar 2024 | 38,500.00 | 38,550.00 | 37,800.00 | 38,000.00 | 36,569.64 | 1,528,100 |
| 21 Mar 2024 | 37,500.00 | 38,700.00 | 37,150.00 | 38,450.00 | 37,002.70 | 3,062,200 |
| 20 Mar 2024 | 37,700.00 | 37,800.00 | 37,000.00 | 37,450.00 | 36,040.34 | 1,271,600 |
| 19 Mar 2024 | 36,600.00 | 37,700.00 | 36,350.00 | 37,450.00 | 36,040.34 | 3,381,800 |
| 18 Mar 2024 | 37,650.00 | 37,800.00 | 35,950.00 | 36,500.00 | 35,126.10 | 2,848,400 |
| 15 Mar 2024 | 37,500.00 | 37,800.00 | 37,250.00 | 37,650.00 | 36,232.81 | 1,564,900 |
| 14 Mar 2024 | 37,250.00 | 37,950.00 | 37,050.00 | 37,350.00 | 35,944.10 | 2,856,400 |
| 13 Mar 2024 | 36,800.00 | 37,100.00 | 36,500.00 | 37,100.00 | 35,703.51 | 1,172,600 |
| 12 Mar 2024 | 35,950.00 | 36,550.00 | 35,950.00 | 36,350.00 | 34,981.74 | 880,100 |
| 11 Mar 2024 | 36,700.00 | 36,750.00 | 35,900.00 | 35,950.00 | 34,596.80 | 1,223,900 |
| 08 Mar 2024 | 37,500.00 | 37,900.00 | 36,700.00 | 36,800.00 | 35,414.80 | 1,454,800 |
| 07 Mar 2024 | 36,500.00 | 37,500.00 | 36,300.00 | 37,500.00 | 36,088.46 | 2,773,600 |
| 06 Mar 2024 | 36,200.00 | 36,900.00 | 36,050.00 | 36,250.00 | 34,885.51 | 1,720,600 |
| 05 Mar 2024 | 35,950.00 | 36,000.00 | 35,650.00 | 35,950.00 | 34,596.80 | 708,000 |
| 04 Mar 2024 | 36,450.00 | 36,450.00 | 35,950.00 | 35,950.00 | 34,596.80 | 932,700 |
| 01 Mar 2024 | 36,000.00 | 36,100.00 | 35,700.00 | 35,900.00 | 34,548.68 | 717,600 |
| 29 Feb 2024 | 36,300.00 | 36,400.00 | 35,700.00 | 35,850.00 | 34,500.56 | 838,500 |
| 28 Feb 2024 | 35,900.00 | 37,000.00 | 35,900.00 | 36,200.00 | 34,837.39 | 2,210,300 |
| 27 Feb 2024 | 35,300.00 | 36,500.00 | 35,300.00 | 35,650.00 | 34,308.09 | 1,008,500 |
| 26 Feb 2024 | 34,950.00 | 35,250.00 | 34,900.00 | 35,200.00 | 33,875.03 | 444,000 |
| 23 Feb 2024 | 35,850.00 | 35,900.00 | 35,100.00 | 35,100.00 | 33,778.80 | 1,447,400 |
| 22 Feb 2024 | 35,700.00 | 36,300.00 | 35,650.00 | 35,850.00 | 34,500.56 | 1,340,300 |
| 21 Feb 2024 | 36,000.00 | 36,150.00 | 35,650.00 | 35,750.00 | 34,404.33 | 1,009,800 |
| 20 Feb 2024 | 36,500.00 | 36,500.00 | 36,000.00 | 36,100.00 | 34,741.15 | 952,300 |
| 19 Feb 2024 | 35,350.00 | 36,600.00 | 35,350.00 | 36,250.00 | 34,885.51 | 1,886,200 |
| 16 Feb 2024 | 35,300.00 | 35,350.00 | 35,000.00 | 35,300.00 | 33,971.27 | 516,800 |
| 15 Feb 2024 | 34,900.00 | 35,500.00 | 34,900.00 | 35,300.00 | 33,971.27 | 736,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 34,700.00 | 35,000.00 | 34,600.00 | 34,750.00 | 33,441.97 | 523,300 |
| 06 Feb 2024 | 34,600.00 | 34,700.00 | 34,550.00 | 34,700.00 | 33,393.85 | 358,600 |
| 05 Feb 2024 | 34,600.00 | 34,800.00 | 34,500.00 | 34,550.00 | 33,249.50 | 589,100 |
| 02 Feb 2024 | 34,800.00 | 34,800.00 | 34,550.00 | 34,600.00 | 33,297.62 | 506,700 |
| 01 Feb 2024 | 34,500.00 | 34,750.00 | 34,500.00 | 34,600.00 | 33,297.62 | 394,100 |
| 31 Jan 2024 | 34,750.00 | 34,800.00 | 34,550.00 | 34,600.00 | 33,297.62 | 540,500 |
| 30 Jan 2024 | 34,700.00 | 34,900.00 | 34,650.00 | 34,750.00 | 33,441.97 | 323,700 |
| 29 Jan 2024 | 34,500.00 | 34,800.00 | 34,500.00 | 34,700.00 | 33,393.85 | 384,100 |
| 26 Jan 2024 | 34,600.00 | 34,800.00 | 34,500.00 | 34,500.00 | 33,201.38 | 280,500 |
| 25 Jan 2024 | 34,750.00 | 34,800.00 | 34,500.00 | 34,500.00 | 33,201.38 | 275,000 |
| 24 Jan 2024 | 34,850.00 | 34,950.00 | 34,600.00 | 34,650.00 | 33,345.73 | 348,700 |
| 23 Jan 2024 | 34,750.00 | 35,000.00 | 34,700.00 | 34,850.00 | 33,538.21 | 351,200 |
| 22 Jan 2024 | 34,900.00 | 34,950.00 | 34,700.00 | 34,750.00 | 33,441.97 | 314,000 |
| 19 Jan 2024 | 34,900.00 | 34,950.00 | 34,700.00 | 34,850.00 | 33,538.21 | 588,500 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 34,950.00 | 35,200.00 | 34,550.00 | 34,550.00 | 33,249.50 | 545,400 |
| 16 Jan 2024 | 34,600.00 | 34,800.00 | 34,600.00 | 34,750.00 | 33,441.97 | 311,400 |
| 15 Jan 2024 | 35,000.00 | 35,200.00 | 34,650.00 | 34,650.00 | 33,345.73 | 321,600 |
| 12 Jan 2024 | 35,500.00 | 35,550.00 | 34,750.00 | 34,950.00 | 33,634.44 | 1,008,700 |
| 11 Jan 2024 | 34,850.00 | 35,450.00 | 34,850.00 | 35,450.00 | 34,115.62 | 1,744,100 |
| 10 Jan 2024 | 34,800.00 | 34,950.00 | 34,600.00 | 34,850.00 | 33,538.21 | 604,900 |
| 09 Jan 2024 | 35,400.00 | 35,400.00 | 34,650.00 | 34,650.00 | 33,345.73 | 2,195,400 |
| 08 Jan 2024 | 35,200.00 | 35,550.00 | 35,000.00 | 35,300.00 | 33,971.27 | 1,403,800 |
| 05 Jan 2024 | 35,250.00 | 35,400.00 | 35,100.00 | 35,200.00 | 33,875.03 | 2,089,300 |
| 04 Jan 2024 | 34,900.00 | 35,300.00 | 34,900.00 | 35,100.00 | 33,778.80 | 1,704,200 |
| 03 Jan 2024 | 34,550.00 | 34,900.00 | 34,400.00 | 34,900.00 | 33,586.32 | 807,400 |
| 02 Jan 2024 | 34,600.00 | 34,650.00 | 34,500.00 | 34,550.00 | 33,249.50 | 634,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.