PetroVietnam Packaging JSC (HNX:PBP)
Vietnam · Delayed Price · Currency is VND 12,500
-100 (-0.79%)
At close: Feb 2, 2026
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |