PetroVietnam Packaging JSC (HNX:PBP)
Vietnam · Delayed Price · Currency is VND 11,300
-200 (-1.74%)
At close: Aug 11, 2026
HNX:PBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.74% | 5,300 |
| Aug 10, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 900 |
| Aug 7, 2026 | 10,900.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | -0.87% | 1,500 |
| Aug 6, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.68% | 100 |
| Aug 5, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -1.75% | 6,900 |
| Aug 4, 2026 | 10,800.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | -2.56% | 5,200 |
| Jul 28, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 3.54% | 100 |
| Jul 24, 2026 | 10,800.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | - | 5,800 |
| Jul 23, 2026 | 10,800.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | -0.88% | 600 |
| Jul 22, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.70% | 100 |
| Jul 21, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 400 |
| Jul 20, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 200 |
| Jul 17, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 3,700 |
| Jul 16, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -2.59% | 1,304 |
| Jul 15, 2026 | 11,100.00 | 12,100.00 | 11,000.00 | 11,600.00 | 11,600.00 | -4.92% | 400 |
| Jul 14, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 7.96% | 1,200 |
| Jul 13, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -7.38% | 100 |
| Jul 10, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 200 |
| Jul 9, 2026 | 11,400.00 | 12,100.00 | 11,400.00 | 12,100.00 | 12,100.00 | 6.14% | 1,100 |
| Jul 8, 2026 | 12,100.00 | 12,100.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.79% | 1,500 |
| Jul 7, 2026 | 12,100.00 | 12,100.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.45% | 3,400 |
| Jul 6, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 700 |
| Jul 3, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 2,600 |
| Jun 30, 2026 | 11,700.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.56% | 4,400 |
| Jun 29, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -3.31% | 700 |
| Jun 25, 2026 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | - | 501 |
| Jun 22, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 0.83% | 3,200 |
| Jun 19, 2026 | 11,800.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.69% | 1,300 |
| Jun 18, 2026 | 11,500.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | -2.48% | 700 |
| Jun 17, 2026 | 11,900.00 | 12,100.00 | 11,300.00 | 12,100.00 | 12,100.00 | -0.82% | 1,600 |
| Jun 16, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 7,200 |
| Jun 15, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 200 |
| Jun 12, 2026 | 11,000.00 | 12,200.00 | 11,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,000 |
| Jun 11, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 300 |
| Jun 10, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 200 |
| Jun 9, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 100 |
| Jun 8, 2026 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | -3.28% | 700 |
| Jun 5, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 100 |
| Jun 4, 2026 | 11,800.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.54% | 1,300 |
| Jun 3, 2026 | 11,700.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 3,300 |
| Jun 2, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | -2.50% | 2,000 |
| Jun 1, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 400 |
| May 29, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 800 |
| May 28, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 1,400 |
| May 27, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 500 |
| May 26, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 700 |
| May 25, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 1,700 |
| May 21, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 200 |
| May 20, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 1,892 |
| May 18, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 1,000 |