Skip to main content
PetroVietnam Packaging JSC (HNX:PBP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,700
-200 (-1.55%)
At close: Dec 5, 2025

HNX:PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,700.0012,700.0012,700.0012,700.0012,700.00-1.55%100
Dec 4, 202512,800.0012,900.0012,800.0012,900.0012,900.002.38%200
Dec 3, 202512,900.0012,900.0012,600.0012,600.0012,600.00-600
Dec 2, 202512,600.0012,600.0012,600.0012,600.0012,600.00-400
Nov 28, 202512,600.0012,600.0012,600.0012,600.0012,600.00-0.79%206
Nov 27, 202512,600.0012,700.0012,600.0012,700.0012,700.000.79%2,000
Nov 26, 202512,600.0012,600.0012,600.0012,600.0012,600.00-0.79%900
Nov 25, 202512,500.0012,700.0012,500.0012,700.0012,700.000.79%5,600
Nov 24, 202512,700.0012,700.0012,000.0012,600.0012,600.00-0.79%3,300
Nov 21, 202512,400.0012,700.0011,700.0012,700.0012,700.00-5,100
Nov 20, 202512,800.0012,900.0012,500.0012,700.0012,700.00-0.78%4,300
Nov 19, 202512,800.0012,900.0012,700.0012,800.0012,800.00-6,701
Nov 18, 202512,800.0012,800.0012,800.0012,800.0012,800.000.79%100
Nov 17, 202512,600.0012,800.0012,600.0012,700.0012,700.00-0.78%700
Nov 14, 202512,900.0012,900.0012,500.0012,800.0012,800.00-400
Nov 13, 202512,700.0012,900.0012,700.0012,800.0012,800.000.79%6,300
Nov 12, 202512,700.0012,800.0012,700.0012,700.0012,700.00-5,710
Nov 11, 202512,900.0012,900.0012,700.0012,700.0012,700.00-200
Nov 10, 202512,800.0012,800.0012,600.0012,700.0012,700.00-1.55%1,400
Nov 7, 202512,400.0012,900.0012,400.0012,900.0012,900.000.78%5,200
Nov 6, 202512,700.0012,900.0012,700.0012,800.0012,800.00-1.54%4,400
Nov 4, 202512,500.0013,000.0012,500.0013,000.0013,000.000.78%301
Nov 3, 202512,900.0012,900.0012,700.0012,900.0012,900.00-5,601
Oct 31, 202513,200.0013,200.0012,800.0012,900.0012,900.00-0.77%14,110
Oct 30, 202512,600.0013,000.0012,500.0013,000.0013,000.003.17%6,800
Oct 29, 202512,500.0012,800.0012,400.0012,600.0012,600.00-5,300
Oct 28, 202512,300.0012,600.0012,300.0012,600.0012,600.000.80%2,111
Oct 27, 202512,500.0012,600.0012,300.0012,500.0012,500.00-9,902
Oct 24, 202512,800.0012,800.0012,000.0012,500.0012,500.00-6.02%84,900
Oct 23, 202513,500.0013,500.0013,300.0013,300.0012,450.00-9,613
Oct 22, 202513,400.0013,500.0013,300.0013,300.0012,450.00-0.75%16,301
Oct 21, 202513,400.0013,500.0013,200.0013,400.0012,543.611.52%35,400
Oct 20, 202513,400.0013,500.0013,200.0013,200.0012,356.39-1.49%13,400
Oct 17, 202513,300.0013,400.0013,100.0013,400.0012,543.61-8,400
Oct 16, 202513,300.0013,400.0013,300.0013,400.0012,543.61-0.74%13,500
Oct 15, 202513,500.0013,500.0013,300.0013,500.0012,637.22-11,700
Oct 14, 202513,500.0013,600.0013,400.0013,500.0012,637.22-11,700
Oct 13, 202513,500.0013,600.0013,400.0013,500.0012,637.22-11,200
Oct 10, 202513,200.0013,800.0013,200.0013,500.0012,637.222.27%18,100
Oct 9, 202513,000.0013,200.0013,000.0013,200.0012,356.392.33%6,900
Oct 8, 202513,000.0013,000.0012,900.0012,900.0012,075.56-4,700
Oct 7, 202512,900.0012,900.0012,900.0012,900.0012,075.56-0.77%11,900
Oct 6, 202512,800.0013,000.0012,800.0013,000.0012,169.171.56%2,800
Oct 3, 202512,800.0012,900.0012,800.0012,800.0011,981.95-0.78%3,400
Oct 2, 202512,900.0012,900.0012,800.0012,900.0012,075.56-800
Oct 1, 202512,900.0012,900.0012,800.0012,900.0012,075.56-5,500
Sep 30, 202512,900.0012,900.0012,700.0012,900.0012,075.56-2,400
Sep 29, 202512,800.0012,900.0012,800.0012,900.0012,075.56-0.77%6,000
Sep 26, 202512,800.0013,000.0012,800.0013,000.0012,169.17-12,645
Sep 25, 202512,800.0013,000.0012,800.0013,000.0012,169.170.78%1,301
Sep 24, 202512,900.0012,900.0012,800.0012,900.0012,075.560.78%3,400
Sep 23, 202512,800.0012,900.0012,800.0012,800.0011,981.95-14,600
Sep 22, 202512,800.0012,800.0012,700.0012,800.0011,981.95-6,600
Sep 19, 202512,800.0012,800.0012,700.0012,800.0011,981.95-1.54%6,945
Sep 17, 202512,900.0013,000.0012,800.0013,000.0012,169.17-7,600
Sep 16, 202512,800.0013,000.0012,800.0013,000.0012,169.17-1,400
Sep 15, 202512,800.0013,000.0012,700.0013,000.0012,169.170.78%2,400
Sep 12, 202512,900.0012,900.0012,900.0012,900.0012,075.560.78%2,100
Sep 11, 202512,700.0012,900.0012,700.0012,800.0011,981.950.79%11,500
Sep 10, 202512,900.0012,900.0012,700.0012,700.0011,888.35-1.55%12,600
Sep 9, 202512,900.0012,900.0012,900.0012,900.0012,075.560.78%400
Sep 8, 202512,900.0012,900.0012,800.0012,800.0011,981.95-1.54%11,200
Sep 5, 202513,500.0013,500.0013,000.0013,000.0012,169.17-1.52%14,969
Sep 4, 202513,200.0013,200.0013,100.0013,200.0012,356.39-0.75%8,200
Sep 3, 202513,600.0013,600.0013,100.0013,300.0012,450.000.76%1,209
Aug 29, 202513,200.0013,200.0013,100.0013,200.0012,356.39-0.75%1,900
Aug 28, 202513,000.0013,300.0013,000.0013,300.0012,450.00-1.48%2,200
Aug 27, 202513,200.0013,500.0013,200.0013,500.0012,637.22-200
Aug 26, 202513,100.0013,700.0013,000.0013,500.0012,637.223.05%1,400
Aug 25, 202513,800.0013,800.0012,900.0013,100.0012,262.78-17,500
Aug 22, 202513,100.0013,100.0013,000.0013,100.0012,262.78-0.76%23,201
Aug 21, 202513,400.0013,500.0013,200.0013,200.0012,356.39-1.49%9,708
Aug 20, 202513,400.0013,600.0013,300.0013,400.0012,543.61-4,901
Aug 19, 202513,100.0013,800.0013,100.0013,400.0012,543.613.08%11,509
Aug 18, 202513,000.0013,100.0013,000.0013,000.0012,169.17-1.52%2,800
Aug 15, 202513,100.0013,200.0012,900.0013,200.0012,356.39-20,000
Aug 14, 202513,000.0013,200.0013,000.0013,200.0012,356.39-9,702
Aug 13, 202513,000.0013,300.0013,000.0013,200.0012,356.39-7,500
Aug 12, 202513,100.0013,200.0013,100.0013,200.0012,356.390.76%5,500
Aug 11, 202513,000.0013,100.0012,900.0013,100.0012,262.78-11,100
Aug 8, 202513,000.0013,100.0012,900.0013,100.0012,262.780.77%19,700
Aug 7, 202513,000.0013,100.0012,800.0013,000.0012,169.17-35,200
Aug 6, 202513,000.0013,100.0012,900.0013,000.0012,169.17-11,200
Aug 5, 202513,100.0013,200.0013,000.0013,000.0012,169.17-0.76%3,511
Aug 4, 202513,000.0013,100.0012,900.0013,100.0012,262.78-19,900
Aug 1, 202513,000.0013,200.0013,000.0013,100.0012,262.780.77%27,100
Jul 31, 202513,000.0013,000.0012,900.0013,000.0012,169.17-11,900
Jul 30, 202512,900.0013,000.0012,800.0013,000.0012,169.17-9,200
Jul 29, 202512,900.0013,100.0012,800.0013,000.0012,169.17-63,100
Jul 28, 202512,900.0013,000.0012,800.0013,000.0012,169.170.78%15,000
Jul 25, 202513,100.0013,100.0012,900.0012,900.0012,075.56-0.77%9,810
Jul 24, 202513,400.0013,400.0012,800.0013,000.0012,169.17-1.52%40,400
Jul 23, 202513,100.0013,200.0012,800.0013,200.0012,356.390.76%11,101
Jul 22, 202513,000.0013,200.0012,900.0013,100.0012,262.78-1.50%13,401
Jul 21, 202513,500.0013,500.0013,300.0013,300.0012,450.00-201
Jul 18, 202513,200.0013,400.0012,800.0013,300.0012,450.000.76%7,801
Jul 17, 202513,200.0013,300.0012,600.0013,200.0012,356.39-18,901
Jul 16, 202513,000.0013,700.0013,000.0013,200.0012,356.391.54%10,000
Jul 15, 202513,200.0014,200.0012,900.0013,000.0012,169.17-12,800
Jul 14, 202513,000.0013,000.0012,900.0013,000.0012,169.17-3,700