Post & Telecommunication Joint Stock Insurance Corporation (HNX:PTI)
Vietnam · Delayed Price · Currency is VND 32,500
-2,000 (-5.80%)
At close: Dec 3, 2025
HNX:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -5.80% | 747 |
| Dec 2, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.96% | 1,005 |
| Nov 26, 2025 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.55% | 300 |
| Nov 25, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.28% | 230 |
| Nov 24, 2025 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -9.50% | 400 |
| Nov 20, 2025 | 36,000.00 | 40,000.00 | 36,000.00 | 40,000.00 | 40,000.00 | - | 6,889 |
| Nov 18, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 3.36% | 516 |
| Nov 17, 2025 | 38,600.00 | 38,800.00 | 38,600.00 | 38,700.00 | 38,700.00 | -5.61% | 5,126 |
| Nov 14, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.44% | 305 |
| Nov 13, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.72% | 275 |
| Nov 12, 2025 | 38,400.00 | 41,900.00 | 38,400.00 | 41,900.00 | 41,900.00 | - | 529 |
| Nov 11, 2025 | 38,500.00 | 41,900.00 | 38,500.00 | 41,900.00 | 41,900.00 | - | 650 |
| Nov 10, 2025 | 38,400.00 | 41,900.00 | 38,400.00 | 41,900.00 | 41,900.00 | -0.24% | 5,927,660 |
| Nov 7, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 17,925,250 |
| Nov 6, 2025 | 39,000.00 | 42,000.00 | 38,300.00 | 42,000.00 | 42,000.00 | - | 5,652,394 |
| Nov 5, 2025 | 38,500.00 | 42,000.00 | 38,500.00 | 42,000.00 | 42,000.00 | 7.69% | 234,810 |
| Nov 4, 2025 | 38,600.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 1.83% | 102,854 |
| Nov 3, 2025 | 35,000.00 | 39,000.00 | 35,000.00 | 38,300.00 | 38,300.00 | 0.79% | 53,954 |
| Oct 31, 2025 | 33,900.00 | 38,000.00 | 33,900.00 | 38,000.00 | 38,000.00 | 5.56% | 13,725 |
| Oct 30, 2025 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 36,000.00 | 4.35% | 13,555 |
| Oct 29, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,500.00 | 34,500.00 | 1.17% | 11,300 |
| Oct 28, 2025 | 32,500.00 | 34,100.00 | 32,000.00 | 34,100.00 | 34,100.00 | 4.92% | 10,120 |
| Oct 27, 2025 | 29,000.00 | 32,500.00 | 29,000.00 | 32,500.00 | 32,500.00 | 5.18% | 51,602 |
| Oct 23, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 1,100 |
| Oct 22, 2025 | 30,400.00 | 30,900.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.31% | 2,250 |
| Oct 21, 2025 | 29,800.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | 2.35% | 10,101 |
| Oct 20, 2025 | 29,800.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 12,077 |
| Oct 17, 2025 | 29,300.00 | 29,900.00 | 29,300.00 | 29,900.00 | 29,900.00 | 2.05% | 17,903 |
| Oct 16, 2025 | 29,000.00 | 29,700.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.03% | 5,671 |
| Oct 15, 2025 | 27,500.00 | 29,000.00 | 27,300.00 | 29,000.00 | 29,000.00 | 5.84% | 12,285 |
| Oct 14, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 9.60% | 9,075 |
| Oct 13, 2025 | 25,800.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.10% | 9,304 |
| Oct 9, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,004 |
| Oct 2, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 413 |
| Sep 30, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.39% | 1,705 |
| Sep 29, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.39% | 715 |
| Sep 24, 2025 | 25,000.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 2,959 |
| Sep 23, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1.18% | 500 |
| Sep 22, 2025 | 23,600.00 | 25,500.00 | 23,400.00 | 25,500.00 | 25,500.00 | -1.16% | 6,529 |
| Sep 18, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 200 |
| Sep 16, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.78% | 900 |
| Sep 15, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 100 |
| Sep 12, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 120 |
| Sep 11, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 100 |
| Sep 10, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.39% | 120 |
| Sep 9, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | 1.19% | 200 |
| Sep 8, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.00% | 100 |
| Sep 5, 2025 | 27,900.00 | 28,100.00 | 27,900.00 | 28,000.00 | 28,000.00 | 8.53% | 11,905 |
| Sep 4, 2025 | 26,500.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | 1.18% | 2,388 |
| Sep 3, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -9.25% | 254 |