PetroVietnam Packaging JSC (HNX:PBP)
Vietnam · Delayed Price · Currency is VND 12,200
-100 (-0.81%)
At close: May 18, 2026
HNX:PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 1,000 |
| May 15, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 2,001 |
| May 14, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,100 |
| May 13, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 2,400 |
| May 12, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 3,300 |
| May 11, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 12,500 |
| May 8, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 100 |
| May 7, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 3,800 |
| May 6, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 2,500 |
| May 5, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 109 |
| May 4, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 2,001 |
| Apr 29, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.81% | 609 |
| 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 |