Vietnam National Petroleum Group (PLX.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 40,200.00 | 40,700.00 | 39,700.00 | 40,100.00 | 40,100.00 | 1,932,400 |
| May 09, 2024 | 40,000.00 | 40,600.00 | 39,250.00 | 40,200.00 | 40,200.00 | 2,131,200 |
| May 08, 2024 | 38,700.00 | 40,400.00 | 38,100.00 | 40,000.00 | 40,000.00 | 2,984,800 |
| May 07, 2024 | 36,850.00 | 38,850.00 | 36,800.00 | 38,700.00 | 38,700.00 | 3,665,900 |
| May 06, 2024 | 36,800.00 | 36,800.00 | 36,400.00 | 36,700.00 | 36,700.00 | 550,800 |
| May 03, 2024 | 36,100.00 | 36,200.00 | 35,850.00 | 36,000.00 | 36,000.00 | 518,700 |
| May 02, 2024 | 35,700.00 | 36,050.00 | 35,250.00 | 35,800.00 | 35,800.00 | 420,900 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 35,100.00 | 35,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 422,300 |
| Apr 25, 2024 | 35,250.00 | 35,250.00 | 34,900.00 | 35,100.00 | 35,100.00 | 219,500 |
| Apr 24, 2024 | 35,050.00 | 35,300.00 | 34,950.00 | 35,250.00 | 35,250.00 | 863,000 |
| Apr 23, 2024 | 34,800.00 | 35,300.00 | 34,550.00 | 35,000.00 | 35,000.00 | 420,900 |
| Apr 22, 2024 | 35,000.00 | 35,200.00 | 34,550.00 | 34,650.00 | 34,650.00 | 411,300 |
| Apr 19, 2024 | 35,050.00 | 35,300.00 | 34,550.00 | 34,650.00 | 34,650.00 | 518,500 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,300.00 | 35,300.00 | 448,800 |
| Apr 16, 2024 | 36,000.00 | 36,300.00 | 35,150.00 | 35,950.00 | 35,950.00 | 786,100 |
| Apr 15, 2024 | 36,900.00 | 37,200.00 | 34,800.00 | 36,000.00 | 36,000.00 | 1,327,300 |
| Apr 12, 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,850.00 | 36,850.00 | 445,900 |
| Apr 11, 2024 | 36,500.00 | 36,500.00 | 36,100.00 | 36,300.00 | 36,300.00 | 1,226,600 |
| Apr 10, 2024 | 37,300.00 | 37,300.00 | 36,550.00 | 36,600.00 | 36,600.00 | 863,300 |
| Apr 09, 2024 | 37,050.00 | 37,350.00 | 36,850.00 | 37,150.00 | 37,150.00 | 437,400 |
| Apr 08, 2024 | 37,250.00 | 37,450.00 | 37,050.00 | 37,050.00 | 37,050.00 | 540,400 |
| Apr 05, 2024 | 37,000.00 | 38,050.00 | 37,000.00 | 37,150.00 | 37,150.00 | 1,295,500 |
| Apr 04, 2024 | 37,600.00 | 37,600.00 | 37,050.00 | 37,150.00 | 37,150.00 | 962,700 |
| Apr 03, 2024 | 38,000.00 | 38,100.00 | 37,500.00 | 37,600.00 | 37,600.00 | 981,900 |
| Apr 02, 2024 | 37,450.00 | 37,950.00 | 37,000.00 | 37,900.00 | 37,900.00 | 1,467,500 |
| Apr 01, 2024 | 37,250.00 | 37,800.00 | 37,150.00 | 37,450.00 | 37,450.00 | 682,100 |
| Mar 29, 2024 | 37,700.00 | 37,800.00 | 37,200.00 | 37,300.00 | 37,300.00 | 1,118,900 |
| Mar 28, 2024 | 37,900.00 | 38,150.00 | 37,450.00 | 37,550.00 | 37,550.00 | 1,265,700 |
| Mar 27, 2024 | 38,050.00 | 38,500.00 | 37,600.00 | 38,000.00 | 38,000.00 | 1,294,100 |
| Mar 26, 2024 | 37,400.00 | 38,000.00 | 37,100.00 | 38,000.00 | 38,000.00 | 928,900 |
| Mar 25, 2024 | 38,100.00 | 38,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 1,720,600 |
| Mar 22, 2024 | 38,500.00 | 38,550.00 | 37,800.00 | 38,000.00 | 38,000.00 | 1,528,100 |
| Mar 21, 2024 | 37,500.00 | 38,700.00 | 37,150.00 | 38,450.00 | 38,450.00 | 3,062,200 |
| Mar 20, 2024 | 37,700.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,450.00 | 1,271,600 |
| Mar 19, 2024 | 36,600.00 | 37,700.00 | 36,350.00 | 37,450.00 | 37,450.00 | 3,381,800 |
| Mar 18, 2024 | 37,650.00 | 37,800.00 | 35,950.00 | 36,500.00 | 36,500.00 | 2,848,400 |
| Mar 15, 2024 | 37,500.00 | 37,800.00 | 37,250.00 | 37,650.00 | 37,650.00 | 1,564,900 |
| Mar 14, 2024 | 37,250.00 | 37,950.00 | 37,050.00 | 37,350.00 | 37,350.00 | 2,856,400 |
| Mar 13, 2024 | 36,800.00 | 37,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 1,172,600 |
| Mar 12, 2024 | 35,950.00 | 36,550.00 | 35,950.00 | 36,350.00 | 36,350.00 | 880,100 |
| Mar 11, 2024 | 36,700.00 | 36,750.00 | 35,900.00 | 35,950.00 | 35,950.00 | 1,223,900 |
| Mar 08, 2024 | 37,500.00 | 37,900.00 | 36,700.00 | 36,800.00 | 36,800.00 | 1,454,800 |
| Mar 07, 2024 | 36,500.00 | 37,500.00 | 36,300.00 | 37,500.00 | 37,500.00 | 2,773,600 |
| Mar 06, 2024 | 36,200.00 | 36,900.00 | 36,050.00 | 36,250.00 | 36,250.00 | 1,720,600 |
| Mar 05, 2024 | 35,950.00 | 36,000.00 | 35,650.00 | 35,950.00 | 35,950.00 | 708,000 |
| Mar 04, 2024 | 36,450.00 | 36,450.00 | 35,950.00 | 35,950.00 | 35,950.00 | 932,700 |
| Mar 01, 2024 | 36,000.00 | 36,100.00 | 35,700.00 | 35,900.00 | 35,900.00 | 717,600 |
| Feb 29, 2024 | 36,300.00 | 36,400.00 | 35,700.00 | 35,850.00 | 35,850.00 | 838,500 |
| Feb 28, 2024 | 35,900.00 | 37,000.00 | 35,900.00 | 36,200.00 | 36,200.00 | 2,210,300 |
| Feb 27, 2024 | 35,300.00 | 36,500.00 | 35,300.00 | 35,650.00 | 35,650.00 | 1,008,500 |
| Feb 26, 2024 | 34,950.00 | 35,250.00 | 34,900.00 | 35,200.00 | 35,200.00 | 444,000 |
| Feb 23, 2024 | 35,850.00 | 35,900.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1,447,400 |
| Feb 22, 2024 | 35,700.00 | 36,300.00 | 35,650.00 | 35,850.00 | 35,850.00 | 1,340,300 |
| Feb 21, 2024 | 36,000.00 | 36,150.00 | 35,650.00 | 35,750.00 | 35,750.00 | 1,009,800 |
| Feb 20, 2024 | 36,500.00 | 36,500.00 | 36,000.00 | 36,100.00 | 36,100.00 | 952,300 |
| Feb 19, 2024 | 35,350.00 | 36,600.00 | 35,350.00 | 36,250.00 | 36,250.00 | 1,886,200 |
| Feb 16, 2024 | 35,300.00 | 35,350.00 | 35,000.00 | 35,300.00 | 35,300.00 | 516,800 |
| Feb 15, 2024 | 34,900.00 | 35,500.00 | 34,900.00 | 35,300.00 | 35,300.00 | 736,600 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 34,700.00 | 35,000.00 | 34,600.00 | 34,750.00 | 34,750.00 | 523,300 |
| Feb 06, 2024 | 34,600.00 | 34,700.00 | 34,550.00 | 34,700.00 | 34,700.00 | 358,600 |
| Feb 05, 2024 | 34,600.00 | 34,800.00 | 34,500.00 | 34,550.00 | 34,550.00 | 589,100 |
| Feb 02, 2024 | 34,800.00 | 34,800.00 | 34,550.00 | 34,600.00 | 34,600.00 | 506,700 |
| Feb 01, 2024 | 34,500.00 | 34,750.00 | 34,500.00 | 34,600.00 | 34,600.00 | 394,100 |
| Jan 31, 2024 | 34,750.00 | 34,800.00 | 34,550.00 | 34,600.00 | 34,600.00 | 540,500 |
| Jan 30, 2024 | 34,700.00 | 34,900.00 | 34,650.00 | 34,750.00 | 34,750.00 | 323,700 |
| Jan 29, 2024 | 34,500.00 | 34,800.00 | 34,500.00 | 34,700.00 | 34,700.00 | 384,100 |
| Jan 26, 2024 | 34,600.00 | 34,800.00 | 34,500.00 | 34,500.00 | 34,500.00 | 280,500 |
| Jan 25, 2024 | 34,750.00 | 34,800.00 | 34,500.00 | 34,500.00 | 34,500.00 | 275,000 |
| Jan 24, 2024 | 34,850.00 | 34,950.00 | 34,600.00 | 34,650.00 | 34,650.00 | 348,700 |
| Jan 23, 2024 | 34,750.00 | 35,000.00 | 34,700.00 | 34,850.00 | 34,850.00 | 351,200 |
| Jan 22, 2024 | 34,900.00 | 34,950.00 | 34,700.00 | 34,750.00 | 34,750.00 | 314,000 |
| Jan 19, 2024 | 34,900.00 | 34,950.00 | 34,700.00 | 34,850.00 | 34,850.00 | 588,500 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 34,950.00 | 35,200.00 | 34,550.00 | 34,550.00 | 34,550.00 | 545,400 |
| Jan 16, 2024 | 34,600.00 | 34,800.00 | 34,600.00 | 34,750.00 | 34,750.00 | 311,400 |
| Jan 15, 2024 | 35,000.00 | 35,200.00 | 34,650.00 | 34,650.00 | 34,650.00 | 321,600 |
| Jan 12, 2024 | 35,500.00 | 35,550.00 | 34,750.00 | 34,950.00 | 34,950.00 | 1,008,700 |
| Jan 11, 2024 | 34,850.00 | 35,450.00 | 34,850.00 | 35,450.00 | 35,450.00 | 1,744,100 |
| Jan 10, 2024 | 34,800.00 | 34,950.00 | 34,600.00 | 34,850.00 | 34,850.00 | 604,900 |
| Jan 09, 2024 | 35,400.00 | 35,400.00 | 34,650.00 | 34,650.00 | 34,650.00 | 2,195,400 |
| Jan 08, 2024 | 35,200.00 | 35,550.00 | 35,000.00 | 35,300.00 | 35,300.00 | 1,403,800 |
| Jan 05, 2024 | 35,250.00 | 35,400.00 | 35,100.00 | 35,200.00 | 35,200.00 | 2,089,300 |
| Jan 04, 2024 | 34,900.00 | 35,300.00 | 34,900.00 | 35,100.00 | 35,100.00 | 1,704,200 |
| Jan 03, 2024 | 34,550.00 | 34,900.00 | 34,400.00 | 34,900.00 | 34,900.00 | 807,400 |
| Jan 02, 2024 | 34,600.00 | 34,650.00 | 34,500.00 | 34,550.00 | 34,550.00 | 634,300 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 34,500.00 | 34,650.00 | 34,400.00 | 34,500.00 | 34,500.00 | 548,900 |
| Dec 28, 2023 | 34,400.00 | 34,700.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1,787,700 |
| Dec 27, 2023 | 34,700.00 | 34,750.00 | 34,350.00 | 34,450.00 | 34,450.00 | 457,000 |
| Dec 26, 2023 | 34,600.00 | 34,800.00 | 34,450.00 | 34,450.00 | 34,450.00 | 782,300 |
| Dec 25, 2023 | 33,850.00 | 34,700.00 | 33,850.00 | 34,650.00 | 34,650.00 | 674,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.