Vietnam National Petroleum Group (HOSE:PLX)
Vietnam
· Delayed Price · Currency is VND 34,400
-550 (-1.57%)
At close: Dec 5, 2025
HOSE:PLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 34,300.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 1,041,869 |
| Oct 7, 2025 | 34,300.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.73% | 894,185 |
| Oct 6, 2025 | 34,000.00 | 34,150.00 | 33,700.00 | 34,150.00 | 34,150.00 | 2.09% | 922,201 |
| Oct 3, 2025 | 34,150.00 | 34,150.00 | 33,300.00 | 33,450.00 | 33,450.00 | -1.62% | 2,005,930 |
| Oct 2, 2025 | 34,150.00 | 34,350.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.44% | 1,040,679 |
| Oct 1, 2025 | 34,200.00 | 34,450.00 | 34,150.00 | 34,150.00 | 34,150.00 | -0.15% | 696,852 |
| Sep 30, 2025 | 34,750.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | -1.58% | 1,611,756 |
| Sep 29, 2025 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 34,750.00 | -0.14% | 1,021,060 |
| Sep 26, 2025 | 35,300.00 | 35,300.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.71% | 805,519 |
| Sep 25, 2025 | 35,150.00 | 35,300.00 | 35,050.00 | 35,050.00 | 35,050.00 | 0.14% | 1,033,175 |
| Sep 24, 2025 | 34,800.00 | 35,050.00 | 34,600.00 | 35,000.00 | 35,000.00 | 0.72% | 1,192,056 |
| Sep 23, 2025 | 35,000.00 | 35,200.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.29% | 1,170,119 |
| Sep 22, 2025 | 35,400.00 | 35,550.00 | 34,850.00 | 34,850.00 | 34,850.00 | -1.41% | 1,868,070 |
| Sep 19, 2025 | 35,550.00 | 35,750.00 | 35,300.00 | 35,350.00 | 35,350.00 | -0.70% | 2,153,402 |
| Sep 18, 2025 | 36,100.00 | 36,150.00 | 35,550.00 | 35,600.00 | 35,600.00 | -1.39% | 1,611,365 |
| Sep 17, 2025 | 36,150.00 | 36,650.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.42% | 1,912,365 |
| Sep 16, 2025 | 36,000.00 | 36,300.00 | 35,800.00 | 35,950.00 | 35,950.00 | 0.56% | 2,345,082 |
| Sep 15, 2025 | 36,000.00 | 36,050.00 | 35,600.00 | 35,750.00 | 35,750.00 | 0.42% | 1,255,579 |
| Sep 12, 2025 | 35,400.00 | 36,000.00 | 35,250.00 | 35,600.00 | 35,600.00 | 0.71% | 1,760,557 |
| Sep 11, 2025 | 35,600.00 | 35,700.00 | 34,850.00 | 35,350.00 | 35,350.00 | -0.14% | 2,032,041 |
| Sep 10, 2025 | 35,600.00 | 35,850.00 | 35,250.00 | 35,400.00 | 35,400.00 | -0.14% | 952,731 |
| Sep 9, 2025 | 35,550.00 | 35,700.00 | 35,150.00 | 35,450.00 | 35,450.00 | -0.14% | 1,658,978 |
| Sep 8, 2025 | 36,500.00 | 36,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | -3.01% | 3,118,232 |
| Sep 5, 2025 | 36,800.00 | 37,200.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.14% | 2,722,422 |
| Sep 4, 2025 | 36,600.00 | 37,000.00 | 36,500.00 | 36,650.00 | 36,650.00 | 0.27% | 1,444,947 |
| Sep 3, 2025 | 36,400.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | 1.25% | 2,092,640 |
| Aug 29, 2025 | 36,500.00 | 36,500.00 | 36,050.00 | 36,100.00 | 36,100.00 | -0.14% | 1,694,976 |
| Aug 28, 2025 | 36,450.00 | 36,800.00 | 36,100.00 | 36,150.00 | 36,150.00 | -0.69% | 1,885,173 |
| Aug 27, 2025 | 36,350.00 | 36,850.00 | 36,150.00 | 36,400.00 | 36,400.00 | 0.14% | 1,393,378 |
| Aug 26, 2025 | 36,000.00 | 36,400.00 | 35,900.00 | 36,350.00 | 36,350.00 | 1.39% | 2,246,116 |
| Aug 25, 2025 | 36,100.00 | 36,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | -0.28% | 2,065,877 |
| Aug 22, 2025 | 36,700.00 | 36,850.00 | 35,850.00 | 35,950.00 | 35,950.00 | -2.57% | 3,930,883 |
| Aug 21, 2025 | 37,000.00 | 37,400.00 | 36,700.00 | 36,900.00 | 36,900.00 | -0.27% | 2,488,141 |
| Aug 20, 2025 | 38,300.00 | 38,350.00 | 36,650.00 | 37,000.00 | 37,000.00 | -3.52% | 4,910,873 |
| Aug 19, 2025 | 38,800.00 | 39,300.00 | 38,350.00 | 38,350.00 | 38,350.00 | -1.16% | 4,021,227 |
| Aug 18, 2025 | 39,200.00 | 39,350.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.78% | 3,226,799 |
| Aug 15, 2025 | 38,000.00 | 39,750.00 | 37,700.00 | 38,500.00 | 38,500.00 | 1.58% | 7,517,715 |
| Aug 14, 2025 | 38,400.00 | 38,400.00 | 37,550.00 | 37,900.00 | 37,900.00 | -0.26% | 2,272,075 |
| Aug 13, 2025 | 38,650.00 | 38,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.30% | 3,503,639 |
| Aug 12, 2025 | 38,000.00 | 38,850.00 | 37,650.00 | 38,500.00 | 38,500.00 | 1.45% | 4,945,053 |
| Aug 11, 2025 | 38,250.00 | 38,500.00 | 37,650.00 | 37,950.00 | 37,950.00 | -0.65% | 2,347,480 |
| Aug 8, 2025 | 37,100.00 | 38,500.00 | 37,100.00 | 38,200.00 | 38,200.00 | 2.96% | 6,275,783 |
| Aug 7, 2025 | 37,500.00 | 37,550.00 | 37,000.00 | 37,100.00 | 37,100.00 | -0.93% | 2,327,242 |
| Aug 6, 2025 | 36,800.00 | 37,600.00 | 36,700.00 | 37,450.00 | 37,450.00 | 2.32% | 2,982,594 |
| Aug 5, 2025 | 36,900.00 | 37,100.00 | 36,200.00 | 36,600.00 | 36,600.00 | - | 3,925,919 |
| Aug 4, 2025 | 36,300.00 | 36,850.00 | 36,000.00 | 36,600.00 | 36,600.00 | 2.23% | 2,612,896 |
| Aug 1, 2025 | 36,250.00 | 36,300.00 | 35,650.00 | 35,800.00 | 35,800.00 | -1.24% | 3,047,074 |
| Jul 31, 2025 | 36,600.00 | 37,100.00 | 36,150.00 | 36,250.00 | 36,250.00 | -0.14% | 2,106,212 |
| Jul 30, 2025 | 37,000.00 | 37,000.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.55% | 3,101,582 |
| Jul 29, 2025 | 37,900.00 | 38,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.57% | 7,474,349 |
| Jul 28, 2025 | 38,150.00 | 38,200.00 | 37,700.00 | 37,850.00 | 37,850.00 | -0.66% | 3,968,649 |
| Jul 25, 2025 | 38,200.00 | 38,600.00 | 38,000.00 | 38,100.00 | 38,100.00 | - | 2,924,874 |
| Jul 24, 2025 | 37,350.00 | 38,200.00 | 37,300.00 | 38,100.00 | 38,100.00 | 2.28% | 4,404,849 |
| Jul 23, 2025 | 37,250.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 0.27% | 2,047,853 |
| Jul 22, 2025 | 37,100.00 | 37,150.00 | 36,900.00 | 37,150.00 | 37,150.00 | 0.13% | 1,525,266 |
| Jul 21, 2025 | 37,550.00 | 37,600.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.54% | 1,176,408 |
| Jul 18, 2025 | 37,150.00 | 37,600.00 | 37,150.00 | 37,300.00 | 37,300.00 | 0.54% | 2,297,241 |
| Jul 17, 2025 | 37,250.00 | 37,350.00 | 37,050.00 | 37,100.00 | 37,100.00 | -0.40% | 1,793,128 |