Vietnam National Petroleum Group (HOSE:PLX)
Vietnam
· Delayed Price · Currency is VND 62,000
-2,700 (-4.17%)
At close: Mar 6, 2026
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63,600.00 | 67,000.00 | 60,800.00 | 62,000.00 | 62,000.00 | -4.17% | 11,645,620 |
| Mar 5, 2026 | 69,400.00 | 69,500.00 | 64,700.00 | 64,700.00 | 64,700.00 | -6.91% | 10,263,110 |
| Mar 4, 2026 | 68,000.00 | 70,400.00 | 66,000.00 | 69,500.00 | 69,500.00 | 5.14% | 11,622,860 |
| Mar 3, 2026 | 64,100.00 | 66,100.00 | 58,900.00 | 66,100.00 | 66,100.00 | 6.96% | 17,818,390 |
| Mar 2, 2026 | 61,300.00 | 61,800.00 | 60,000.00 | 61,800.00 | 61,800.00 | 6.92% | 10,164,840 |
| Feb 27, 2026 | 58,300.00 | 61,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | 0.52% | 6,871,957 |
| Feb 26, 2026 | 58,500.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | -0.86% | 4,711,501 |
| Feb 25, 2026 | 57,700.00 | 59,800.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.52% | 9,053,875 |
| Feb 24, 2026 | 57,500.00 | 58,500.00 | 56,700.00 | 57,700.00 | 57,700.00 | 3.78% | 9,920,175 |
| Feb 23, 2026 | 54,500.00 | 55,600.00 | 53,300.00 | 55,600.00 | 55,600.00 | 6.92% | 2,932,770 |
| Feb 13, 2026 | 51,600.00 | 52,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | 0.58% | 3,686,053 |
| Feb 12, 2026 | 52,600.00 | 53,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | - | 2,649,142 |
| Feb 11, 2026 | 52,000.00 | 53,600.00 | 50,500.00 | 51,700.00 | 51,700.00 | -3.00% | 7,531,499 |
| Feb 10, 2026 | 57,600.00 | 58,400.00 | 53,300.00 | 53,300.00 | 53,300.00 | -6.98% | 11,584,900 |
| Feb 9, 2026 | 57,500.00 | 58,200.00 | 56,500.00 | 57,300.00 | 57,300.00 | 0.53% | 2,444,425 |
| Feb 6, 2026 | 56,500.00 | 59,600.00 | 54,300.00 | 57,000.00 | 57,000.00 | -0.70% | 10,250,422 |
| Feb 5, 2026 | 60,000.00 | 60,700.00 | 57,400.00 | 57,400.00 | 57,400.00 | -4.33% | 7,254,763 |
| Feb 4, 2026 | 60,000.00 | 61,300.00 | 58,700.00 | 60,000.00 | 60,000.00 | - | 5,536,687 |
| Feb 3, 2026 | 60,500.00 | 62,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | -1.48% | 8,427,965 |
| Feb 2, 2026 | 57,300.00 | 60,900.00 | 56,800.00 | 60,900.00 | 60,900.00 | 3.40% | 10,147,070 |
| Jan 30, 2026 | 58,400.00 | 59,500.00 | 57,700.00 | 58,900.00 | 58,900.00 | 2.08% | 6,934,580 |
| Jan 29, 2026 | 58,200.00 | 58,800.00 | 56,400.00 | 57,700.00 | 57,700.00 | -2.04% | 10,143,320 |
| Jan 28, 2026 | 63,200.00 | 64,800.00 | 57,200.00 | 58,900.00 | 58,900.00 | -3.28% | 15,584,360 |
| Jan 27, 2026 | 58,000.00 | 60,900.00 | 56,500.00 | 60,900.00 | 60,900.00 | 6.84% | 13,458,798 |
| Jan 26, 2026 | 54,300.00 | 58,400.00 | 54,200.00 | 57,000.00 | 57,000.00 | 4.40% | 14,226,540 |
| Jan 23, 2026 | 56,400.00 | 57,300.00 | 53,000.00 | 54,600.00 | 54,600.00 | -3.36% | 12,347,782 |
| Jan 22, 2026 | 60,000.00 | 61,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | -4.40% | 9,480,565 |
| Jan 21, 2026 | 57,800.00 | 60,600.00 | 55,400.00 | 59,100.00 | 59,100.00 | 0.17% | 12,532,505 |
| Jan 20, 2026 | 58,400.00 | 59,400.00 | 57,500.00 | 59,000.00 | 59,000.00 | 6.12% | 11,948,100 |
| Jan 19, 2026 | 52,800.00 | 55,600.00 | 51,500.00 | 55,600.00 | 55,600.00 | 6.92% | 11,842,210 |
| Jan 16, 2026 | 52,000.00 | 55,400.00 | 50,000.00 | 52,000.00 | 52,000.00 | 0.39% | 14,347,340 |
| Jan 15, 2026 | 48,100.00 | 51,800.00 | 47,000.00 | 51,800.00 | 51,800.00 | 6.80% | 14,951,840 |
| Jan 14, 2026 | 47,600.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 6.95% | 15,657,350 |
| Jan 13, 2026 | 42,400.00 | 45,350.00 | 42,300.00 | 45,350.00 | 45,350.00 | 6.96% | 10,026,920 |
| Jan 12, 2026 | 44,000.00 | 45,550.00 | 41,550.00 | 42,400.00 | 42,400.00 | -1.40% | 9,739,788 |
| Jan 9, 2026 | 41,700.00 | 44,000.00 | 41,500.00 | 43,000.00 | 43,000.00 | 3.61% | 8,144,514 |
| Jan 8, 2026 | 44,000.00 | 44,000.00 | 40,000.00 | 41,500.00 | 41,500.00 | 0.12% | 12,752,152 |
| Jan 7, 2026 | 39,400.00 | 41,450.00 | 38,850.00 | 41,450.00 | 41,450.00 | 6.97% | 15,156,240 |
| Jan 6, 2026 | 36,350.00 | 38,800.00 | 36,300.00 | 38,750.00 | 38,750.00 | 6.75% | 13,263,243 |
| Jan 5, 2026 | 35,900.00 | 37,000.00 | 35,350.00 | 36,300.00 | 36,300.00 | 2.83% | 6,077,590 |
| Dec 31, 2025 | 35,950.00 | 36,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | -1.26% | 1,542,936 |
| Dec 30, 2025 | 36,600.00 | 36,600.00 | 35,700.00 | 35,750.00 | 35,750.00 | -2.05% | 1,528,801 |
| Dec 29, 2025 | 35,700.00 | 37,000.00 | 35,600.00 | 36,500.00 | 36,500.00 | 2.67% | 5,311,128 |
| Dec 26, 2025 | 35,050.00 | 35,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | 1.43% | 1,965,374 |
| Dec 25, 2025 | 35,450.00 | 35,900.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.28% | 1,864,088 |
| Dec 24, 2025 | 35,550.00 | 35,650.00 | 35,150.00 | 35,150.00 | 35,150.00 | -1.26% | 1,060,039 |
| Dec 23, 2025 | 35,450.00 | 36,100.00 | 34,900.00 | 35,600.00 | 35,600.00 | 0.85% | 3,534,127 |
| Dec 22, 2025 | 34,900.00 | 35,300.00 | 34,900.00 | 35,300.00 | 35,300.00 | 1.29% | 1,459,078 |
| Dec 19, 2025 | 34,800.00 | 35,200.00 | 34,650.00 | 34,850.00 | 34,850.00 | 0.14% | 1,135,645 |
| Dec 18, 2025 | 34,850.00 | 35,150.00 | 34,600.00 | 34,800.00 | 34,800.00 | 0.43% | 936,770 |
| Dec 17, 2025 | 34,300.00 | 35,600.00 | 34,300.00 | 34,650.00 | 34,650.00 | 0.73% | 3,304,307 |
| Dec 16, 2025 | 34,000.00 | 34,550.00 | 33,300.00 | 34,400.00 | 34,400.00 | 1.47% | 1,593,363 |
| Dec 15, 2025 | 33,850.00 | 33,900.00 | 33,600.00 | 33,900.00 | 33,900.00 | 0.59% | 630,239 |
| Dec 12, 2025 | 34,400.00 | 34,450.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.03% | 1,620,171 |
| Dec 11, 2025 | 34,700.00 | 34,800.00 | 34,350.00 | 34,400.00 | 34,400.00 | -0.58% | 899,602 |
| Dec 10, 2025 | 35,100.00 | 35,100.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.14% | 1,075,268 |
| Dec 9, 2025 | 35,800.00 | 35,800.00 | 34,900.00 | 35,000.00 | 35,000.00 | -2.91% | 1,605,269 |
| Dec 8, 2025 | 34,450.00 | 36,300.00 | 34,400.00 | 36,050.00 | 36,050.00 | 4.80% | 3,944,321 |
| Dec 5, 2025 | 34,950.00 | 34,950.00 | 34,300.00 | 34,400.00 | 34,400.00 | -1.57% | 1,115,030 |
| Dec 4, 2025 | 34,800.00 | 35,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | 1.01% | 1,750,837 |
| Dec 3, 2025 | 35,200.00 | 35,350.00 | 34,550.00 | 34,600.00 | 34,600.00 | -0.72% | 1,599,598 |
| Dec 2, 2025 | 34,400.00 | 34,900.00 | 34,200.00 | 34,850.00 | 34,850.00 | 1.16% | 1,940,328 |
| Dec 1, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,450.00 | 34,450.00 | 1.62% | 1,420,334 |
| Nov 28, 2025 | 34,000.00 | 34,050.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.29% | 914,486 |
| Nov 27, 2025 | 33,850.00 | 34,100.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.44% | 685,001 |
| Nov 26, 2025 | 33,550.00 | 34,050.00 | 33,550.00 | 33,850.00 | 33,850.00 | 1.04% | 593,614 |
| Nov 25, 2025 | 33,850.00 | 33,950.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.03% | 1,548,984 |
| Nov 24, 2025 | 33,900.00 | 34,100.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 807,503 |
| Nov 21, 2025 | 34,250.00 | 34,350.00 | 33,800.00 | 33,950.00 | 33,950.00 | -1.31% | 2,148,195 |
| Nov 20, 2025 | 34,750.00 | 34,850.00 | 34,300.00 | 34,400.00 | 34,400.00 | -0.86% | 1,407,490 |
| Nov 19, 2025 | 34,550.00 | 34,850.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.43% | 1,999,282 |
| Nov 18, 2025 | 34,650.00 | 35,100.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.43% | 2,770,673 |
| Nov 17, 2025 | 34,550.00 | 34,700.00 | 34,400.00 | 34,700.00 | 34,700.00 | 0.58% | 1,655,444 |
| Nov 14, 2025 | 34,550.00 | 34,850.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 1,410,503 |
| Nov 13, 2025 | 34,050.00 | 35,050.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.32% | 2,598,663 |
| Nov 12, 2025 | 34,000.00 | 34,050.00 | 33,750.00 | 34,050.00 | 34,050.00 | 0.89% | 1,082,669 |
| Nov 11, 2025 | 33,950.00 | 34,100.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.44% | 1,321,589 |
| Nov 10, 2025 | 34,150.00 | 34,400.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.29% | 1,623,943 |
| Nov 7, 2025 | 34,800.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.16% | 2,558,532 |
| Nov 6, 2025 | 35,300.00 | 35,400.00 | 34,700.00 | 34,750.00 | 34,750.00 | -1.28% | 2,004,608 |
| Nov 5, 2025 | 34,300.00 | 36,100.00 | 34,300.00 | 35,200.00 | 35,200.00 | 2.92% | 4,305,744 |
| Nov 4, 2025 | 34,200.00 | 34,500.00 | 33,750.00 | 34,200.00 | 34,200.00 | -0.29% | 1,944,362 |
| Nov 3, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.72% | 1,162,989 |
| Oct 31, 2025 | 34,550.00 | 35,500.00 | 34,550.00 | 34,550.00 | 34,550.00 | - | 4,821,288 |
| Oct 30, 2025 | 34,600.00 | 34,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 0.14% | 795,323 |
| Oct 29, 2025 | 34,100.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.32% | 1,346,556 |
| Oct 28, 2025 | 34,150.00 | 34,300.00 | 33,850.00 | 34,050.00 | 34,050.00 | -0.29% | 643,453 |
| Oct 27, 2025 | 34,800.00 | 34,800.00 | 34,150.00 | 34,150.00 | 34,150.00 | -0.44% | 778,211 |
| Oct 24, 2025 | 34,800.00 | 34,850.00 | 34,250.00 | 34,300.00 | 34,300.00 | 0.15% | 1,110,207 |
| Oct 23, 2025 | 34,600.00 | 34,950.00 | 34,250.00 | 34,250.00 | 34,250.00 | - | 1,271,667 |
| Oct 22, 2025 | 33,500.00 | 34,500.00 | 33,400.00 | 34,250.00 | 34,250.00 | 2.70% | 2,050,548 |
| Oct 21, 2025 | 32,800.00 | 33,500.00 | 32,800.00 | 33,350.00 | 33,350.00 | 1.99% | 1,524,934 |
| Oct 20, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,700.00 | 32,700.00 | -2.53% | 2,225,022 |
| Oct 17, 2025 | 33,700.00 | 33,750.00 | 33,450.00 | 33,550.00 | 33,550.00 | -0.45% | 1,942,118 |
| Oct 16, 2025 | 33,700.00 | 33,900.00 | 33,400.00 | 33,700.00 | 33,700.00 | - | 1,736,701 |
| Oct 15, 2025 | 33,600.00 | 33,900.00 | 33,550.00 | 33,700.00 | 33,700.00 | 0.30% | 1,660,938 |
| Oct 14, 2025 | 34,050.00 | 34,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.32% | 1,918,724 |
| Oct 13, 2025 | 33,700.00 | 34,050.00 | 33,550.00 | 34,050.00 | 34,050.00 | - | 1,241,494 |
| Oct 10, 2025 | 34,150.00 | 34,250.00 | 33,950.00 | 34,050.00 | 34,050.00 | -0.15% | 1,172,238 |
| Oct 9, 2025 | 34,000.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | 0.44% | 1,217,886 |