PetroVietnam Packaging JSC (HNX:PBP)
Vietnam · Delayed Price · Currency is VND 12,450
0.00 (0.00%)
At close: Oct 23, 2025
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11,981.96 | -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 | 11,981.96 | - | 14,600 |
| Sep 22, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,981.96 | - | 6,600 |
| Sep 19, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,981.96 | -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 |
| Sep 15, 2025 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,169.17 | 0.78% | 2,400 |
| Sep 12, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,075.56 | 0.78% | 2,100 |
| Sep 11, 2025 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 11,981.96 | 0.79% | 11,500 |
| Sep 10, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 11,888.35 | -1.55% | 12,600 |
| Sep 9, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,075.56 | 0.78% | 400 |
| Sep 8, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,981.96 | -1.54% | 11,200 |
| Sep 5, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 12,169.17 | -1.52% | 14,969 |
| Sep 4, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 12,356.39 | -0.75% | 8,200 |
| Sep 3, 2025 | 13,600.00 | 13,600.00 | 13,100.00 | 13,300.00 | 12,450.00 | 0.76% | 1,209 |
| Aug 29, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 12,356.39 | -0.75% | 1,900 |
| Aug 28, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,450.00 | -1.48% | 2,200 |
| Aug 27, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,637.22 | - | 200 |
| Aug 26, 2025 | 13,100.00 | 13,700.00 | 13,000.00 | 13,500.00 | 12,637.22 | 3.05% | 1,400 |
| Aug 25, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,100.00 | 12,262.78 | - | 17,500 |
| Aug 22, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,262.78 | -0.76% | 23,201 |
| Aug 21, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,356.39 | -1.49% | 9,708 |
| Aug 20, 2025 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 12,543.61 | - | 4,901 |
| Aug 19, 2025 | 13,100.00 | 13,800.00 | 13,100.00 | 13,400.00 | 12,543.61 | 3.08% | 11,509 |
| Aug 18, 2025 | 13,000.00 | 13,100.00 | 13,000.00 | 13,000.00 | 12,169.17 | -1.52% | 2,800 |
| Aug 15, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 12,356.39 | - | 20,000 |
| Aug 14, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 12,356.39 | - | 9,702 |
| Aug 13, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,356.39 | - | 7,500 |