PetroVietnam Packaging JSC (HNX:PBP)
Vietnam
· Delayed Price · Currency is VND 12,300
0.00 (0.00%)
At close: Apr 28, 2026
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,200.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | - | 900 |
| Apr 24, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 1,900 |
| Apr 23, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 800 |
| Apr 22, 2026 | 12,200.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | -2.33% | 4,700 |
| Apr 20, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | -4.44% | 1,600 |
| Apr 17, 2026 | 12,400.00 | 13,500.00 | 12,400.00 | 13,500.00 | 13,500.00 | 8.87% | 4,900 |
| Apr 16, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 1,301 |
| Apr 15, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 1,300 |
| Apr 14, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 500 |
| Apr 13, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 500 |
| Apr 9, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 300 |
| Apr 8, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 2,701 |
| Apr 7, 2026 | 12,200.00 | 13,200.00 | 12,100.00 | 12,800.00 | 12,800.00 | 4.92% | 1,100 |
| Apr 3, 2026 | 13,000.00 | 13,000.00 | 11,400.00 | 12,200.00 | 12,200.00 | -3.17% | 8,400 |
| Apr 2, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | -2.33% | 300 |
| Apr 1, 2026 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 3.20% | 300 |
| Mar 31, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,900 |
| Mar 30, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2.46% | 100 |
| Mar 27, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 26,600 |
| Mar 25, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 1,000 |
| Mar 24, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 100 |
| Mar 23, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.80% | 4,300 |
| Mar 20, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 1,300 |
| Mar 19, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 15,300 |
| Mar 18, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 2,000 |
| Mar 16, 2026 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | 1.60% | 6,000 |
| Mar 13, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 1,800 |
| Mar 11, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 1,100 |
| Mar 10, 2026 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 4.03% | 2,500 |
| Mar 9, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | -0.80% | 1,300 |
| 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 |