PetroVietnam Packaging JSC (HNX:PBP)
Vietnam · Delayed Price · Currency is VND 13,000
-100 (-0.76%)
At close: Aug 5, 2025
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13,100.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 3,511 |
| Aug 4, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 19,900 |
| Aug 1, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 27,100 |
| Jul 31, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 11,900 |
| Jul 30, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 9,200 |
| Jul 29, 2025 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 63,100 |
| Jul 28, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 15,000 |
| Jul 25, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 9,810 |
| Jul 24, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 40,400 |
| Jul 23, 2025 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 0.76% | 11,101 |
| Jul 22, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.50% | 13,401 |
| Jul 21, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 201 |
| Jul 18, 2025 | 13,200.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | 0.76% | 7,801 |
| Jul 17, 2025 | 13,200.00 | 13,300.00 | 12,600.00 | 13,200.00 | 13,200.00 | - | 18,901 |
| Jul 16, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1.54% | 10,000 |
| Jul 15, 2025 | 13,200.00 | 14,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 12,800 |
| Jul 14, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 3,700 |
| Jul 11, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 11,200 |
| Jul 10, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 28,661 |
| Jul 9, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 14,800 |
| Jul 8, 2025 | 12,900.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 0.78% | 16,201 |
| Jul 7, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.77% | 5,350 |
| Jul 4, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 7,205 |
| Jul 3, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 6,101 |
| Jul 2, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2.36% | 13,700 |
| Jul 1, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 5,200 |
| Jun 30, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 3,200 |
| Jun 27, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 8,600 |
| Jun 26, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 9,000 |
| Jun 25, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 13,500 |
| Jun 24, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.53% | 12,308 |
| Jun 23, 2025 | 12,600.00 | 13,200.00 | 12,600.00 | 13,100.00 | 13,100.00 | 4.80% | 44,200 |
| Jun 20, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,100 |
| Jun 19, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 10,000 |
| Jun 18, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 9,510 |
| Jun 17, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 2,800 |
| Jun 16, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 26,600 |
| Jun 13, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 1,881 |
| Jun 12, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 2,601 |
| Jun 11, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 3,000 |
| Jun 10, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 6,700 |
| Jun 9, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 16,600 |
| Jun 6, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 5,800 |
| Jun 5, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 100 |
| Jun 4, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 10,600 |
| Jun 3, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 5,000 |
| Jun 2, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 3,200 |
| May 30, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 9,000 |
| May 29, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.61% | 13,400 |
| May 28, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 5,300 |