PetroVietnam Packaging JSC (HNX:PBP)
Vietnam
· Delayed Price · Currency is VND 12,500
-200 (-1.57%)
At close: Mar 6, 2026
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 100 |
| Mar 5, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 4,500 |
| Mar 4, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 31,900 |
| Mar 3, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 14,600 |
| Mar 2, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 7,601 |
| Feb 27, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 2,800 |
| Feb 26, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 2,201 |
| Feb 25, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 3,500 |
| Feb 24, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 3,500 |
| Feb 23, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 100 |
| Feb 11, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 2,900 |
| Feb 10, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 4,400 |
| Feb 9, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | -2.40% | 300 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Feb 3, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 2,700 |
| Feb 2, 2026 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 12,300 |
| Jan 30, 2026 | 12,500.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | - | 2,059 |
| Jan 29, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,001 |
| Jan 28, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 2,600 |
| Jan 26, 2026 | 12,300.00 | 12,900.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.42% | 3,440 |
| Jan 23, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 600 |
| Jan 22, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 5,300 |
| Jan 20, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 400 |
| Jan 16, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 4.10% | 200 |
| Jan 15, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.94% | 501 |
| Jan 14, 2026 | 12,400.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | - | 8,101 |
| Jan 12, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 200 |
| Jan 9, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Jan 8, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 6,700 |
| Jan 7, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 2,800 |
| Jan 6, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 4,700 |
| Jan 5, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 933 |
| Dec 31, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 600 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,000 |
| Dec 29, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 1,800 |
| Dec 26, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 300 |
| Dec 25, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 3,100 |
| Dec 22, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 201 |
| Dec 17, 2025 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 1.59% | 405 |
| Dec 16, 2025 | 12,500.00 | 12,700.00 | 12,100.00 | 12,600.00 | 12,600.00 | -0.79% | 800 |
| Dec 15, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 100 |
| Dec 12, 2025 | 12,100.00 | 13,500.00 | 12,100.00 | 12,900.00 | 12,900.00 | 3.20% | 1,411 |
| Dec 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 1,300 |
| Dec 9, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 300 |
| Dec 5, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 100 |
| Dec 4, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2.38% | 200 |
| Dec 3, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 600 |
| Dec 2, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 400 |
| Nov 28, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 206 |
| Nov 27, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 2,000 |
| Nov 26, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 900 |
| Nov 25, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 5,600 |
| Nov 24, 2025 | 12,700.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.79% | 3,300 |
| Nov 21, 2025 | 12,400.00 | 12,700.00 | 11,700.00 | 12,700.00 | 12,700.00 | - | 5,100 |
| Nov 20, 2025 | 12,800.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 4,300 |
| Nov 19, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 6,701 |
| Nov 18, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 100 |
| Nov 17, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 700 |
| Nov 14, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 400 |
| Nov 13, 2025 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 6,300 |
| Nov 12, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 5,710 |
| Nov 11, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 200 |
| Nov 10, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 1,400 |
| Nov 7, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.78% | 5,200 |
| Nov 6, 2025 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | -1.54% | 4,400 |
| Nov 4, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 0.78% | 301 |
| Nov 3, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 5,601 |
| Oct 31, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 14,110 |
| Oct 30, 2025 | 12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 3.17% | 6,800 |
| Oct 29, 2025 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 5,300 |
| Oct 28, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 2,111 |
| Oct 27, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 9,902 |
| Oct 24, 2025 | 12,800.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | -6.02% | 84,900 |
| Oct 23, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 12,450.00 | - | 9,613 |
| Oct 22, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,300.00 | 12,450.00 | -0.75% | 16,301 |
| Oct 21, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 12,543.61 | 1.52% | 35,400 |
| Oct 20, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,356.39 | -1.49% | 13,400 |
| Oct 17, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,400.00 | 12,543.61 | - | 8,400 |
| Oct 16, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 12,543.61 | -0.74% | 13,500 |
| Oct 15, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,637.22 | - | 11,700 |
| Oct 14, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,637.22 | - | 11,700 |
| Oct 13, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,637.22 | - | 11,200 |
| Oct 10, 2025 | 13,200.00 | 13,800.00 | 13,200.00 | 13,500.00 | 12,637.22 | 2.27% | 18,100 |
| Oct 9, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 12,356.39 | 2.33% | 6,900 |
| Oct 8, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,075.56 | - | 4,700 |
| Oct 7, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,075.56 | -0.77% | 11,900 |
| Oct 6, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 12,169.17 | 1.56% | 2,800 |
| Oct 3, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,981.95 | -0.78% | 3,400 |
| Oct 2, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,075.56 | - | 800 |
| Oct 1, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,075.56 | - | 5,500 |
| Sep 30, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,075.56 | - | 2,400 |
| Sep 29, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,075.56 | -0.77% | 6,000 |
| Sep 26, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 12,169.17 | - | 12,645 |
| Sep 25, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 12,169.17 | 0.78% | 1,301 |
| Sep 24, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,075.56 | 0.78% | 3,400 |
| Sep 23, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,981.95 | - | 14,600 |
| Sep 22, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,981.95 | - | 6,600 |
| Sep 19, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,981.95 | -1.54% | 6,945 |
| Sep 17, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 12,169.17 | - | 7,600 |
| Sep 16, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 12,169.17 | - | 1,400 |