Post & Telecommunication Joint Stock Insurance Corporation (HNX:PTI)
Vietnam · Delayed Price · Currency is VND 27,000
+900 (3.45%)
At close: Jun 5, 2026
HNX:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,500.00 | 27,000.00 | 26,100.00 | 27,000.00 | 27,000.00 | 3.45% | 500 |
| Jun 4, 2026 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.14% | 400 |
| Jun 3, 2026 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 1,729 |
| Jun 2, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.12% | 1,300 |
| Jun 1, 2026 | 25,200.00 | 26,700.00 | 25,200.00 | 26,700.00 | 26,700.00 | -0.74% | 1,807 |
| May 29, 2026 | 26,900.00 | 27,000.00 | 25,200.00 | 26,900.00 | 26,900.00 | 0.37% | 2,576 |
| May 28, 2026 | 25,800.00 | 26,800.00 | 24,800.00 | 26,800.00 | 26,800.00 | 1.13% | 19,316 |
| May 27, 2026 | 25,300.00 | 26,500.00 | 25,200.00 | 26,500.00 | 26,500.00 | - | 3,757 |
| May 26, 2026 | 24,900.00 | 26,500.00 | 24,900.00 | 26,500.00 | 26,500.00 | 1.15% | 6,940 |
| May 25, 2026 | 24,800.00 | 26,400.00 | 24,600.00 | 26,200.00 | 26,200.00 | -0.76% | 2,100 |
| May 22, 2026 | 26,900.00 | 27,000.00 | 25,200.00 | 26,400.00 | 26,400.00 | -2.22% | 14,900 |
| May 21, 2026 | 26,000.00 | 28,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 3.85% | 866 |
| May 20, 2026 | 25,100.00 | 26,700.00 | 25,000.00 | 26,000.00 | 26,000.00 | -2.99% | 12,769 |
| May 19, 2026 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 272 |
| May 18, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 423 |
| May 15, 2026 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 104 |
| May 14, 2026 | 27,000.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.85% | 1,709 |
| May 13, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 1,002 |
| May 12, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2.94% | 2,376 |
| May 11, 2026 | 25,800.00 | 27,200.00 | 25,600.00 | 27,200.00 | 27,200.00 | -2.86% | 3,709 |
| May 7, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.44% | 300 |
| May 6, 2026 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 380 |
| May 5, 2026 | 27,400.00 | 29,500.00 | 27,100.00 | 29,500.00 | 29,500.00 | -1.01% | 2,911 |
| May 4, 2026 | 27,300.00 | 29,800.00 | 27,300.00 | 29,800.00 | 29,800.00 | - | 794 |
| Apr 29, 2026 | 28,100.00 | 29,800.00 | 28,100.00 | 29,800.00 | 29,800.00 | -0.33% | 535 |
| Apr 24, 2026 | 29,400.00 | 29,900.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 1,251 |
| Apr 22, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1.71% | 1,191 |
| Apr 21, 2026 | 27,500.00 | 29,400.00 | 27,500.00 | 29,300.00 | 29,300.00 | - | 1,224 |
| Apr 20, 2026 | 27,600.00 | 29,400.00 | 27,600.00 | 29,300.00 | 29,300.00 | -0.34% | 720 |
| Apr 17, 2026 | 27,200.00 | 29,400.00 | 27,100.00 | 29,400.00 | 29,400.00 | 0.34% | 1,243 |
| Apr 16, 2026 | 27,800.00 | 29,400.00 | 27,800.00 | 29,300.00 | 29,300.00 | -0.68% | 841 |
| Apr 15, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.34% | 1,050 |
| Apr 14, 2026 | 27,200.00 | 29,600.00 | 27,100.00 | 29,600.00 | 29,600.00 | 0.34% | 3,100 |
| Apr 13, 2026 | 27,000.00 | 29,500.00 | 27,000.00 | 29,500.00 | 29,500.00 | -1.01% | 2,202 |
| Apr 10, 2026 | 29,500.00 | 29,800.00 | 25,500.00 | 29,800.00 | 29,800.00 | 7.97% | 4,197 |
| Apr 9, 2026 | 28,100.00 | 29,500.00 | 27,100.00 | 27,600.00 | 27,600.00 | -7.38% | 1,600 |
| Apr 8, 2026 | 28,000.00 | 29,800.00 | 27,200.00 | 29,800.00 | 29,800.00 | - | 1,800 |
| Apr 7, 2026 | 27,500.00 | 29,800.00 | 27,500.00 | 29,800.00 | 29,800.00 | - | 381 |
| Apr 6, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.67% | 201 |
| Apr 2, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 1,589 |
| Mar 31, 2026 | 27,200.00 | 30,000.00 | 27,200.00 | 30,000.00 | 30,000.00 | 0.33% | 939 |
| Mar 30, 2026 | 28,500.00 | 29,900.00 | 28,500.00 | 29,900.00 | 29,900.00 | 1.36% | 1,100 |
| Mar 27, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 11,141 |
| Mar 26, 2026 | 27,500.00 | 29,900.00 | 27,500.00 | 29,900.00 | 29,900.00 | -0.33% | 918 |
| Mar 25, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.33% | 2,700 |
| Mar 24, 2026 | 27,500.00 | 29,900.00 | 27,500.00 | 29,900.00 | 29,900.00 | - | 2,151 |
| Mar 20, 2026 | 27,100.00 | 29,900.00 | 27,100.00 | 29,900.00 | 29,900.00 | - | 3,792 |
| Mar 19, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 522 |
| Mar 18, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 2,700 |
| Mar 17, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 3,800 |