Post & Telecommunication Joint Stock Insurance Corporation (HNX:PTI)
Vietnam · Delayed Price · Currency is VND 20,000
-900 (-4.31%)
At close: Aug 20, 2026
HNX:PTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.31% | 1,115 |
| Aug 18, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -9.91% | 519 |
| Aug 17, 2026 | 20,000.00 | 23,200.00 | 20,000.00 | 23,200.00 | 23,200.00 | 5.45% | 5,101 |
| Aug 14, 2026 | 19,100.00 | 22,800.00 | 19,100.00 | 22,000.00 | 22,000.00 | 4.76% | 2,998 |
| Aug 13, 2026 | 19,500.00 | 21,000.00 | 19,500.00 | 21,000.00 | 21,000.00 | 8.81% | 14,177 |
| Aug 12, 2026 | 18,300.00 | 19,300.00 | 18,300.00 | 19,300.00 | 19,300.00 | 4.89% | 2,200 |
| Aug 11, 2026 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1.10% | 1,114 |
| Aug 10, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -3.19% | 2,459 |
| Aug 6, 2026 | 18,000.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | 1.62% | 8,079 |
| Aug 5, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | -2.12% | 500 |
| Aug 4, 2026 | 18,200.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 0.53% | 3,435 |
| Aug 3, 2026 | 18,000.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | -2.08% | 9,105 |
| Jul 31, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.03% | 1,041 |
| Jul 30, 2026 | 18,100.00 | 19,400.00 | 18,100.00 | 19,400.00 | 19,400.00 | - | 262 |
| Jul 29, 2026 | 18,000.00 | 19,400.00 | 18,000.00 | 19,400.00 | 19,400.00 | -2.51% | 17,325 |
| Jul 28, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 412 |
| Jul 27, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -8.64% | 4,727 |
| Jul 22, 2026 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | -5.58% | 424 |
| Jul 15, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 100 |
| Jul 13, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -6.05% | 252 |
| Jul 10, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 4.20% | 161 |
| Jul 9, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | -4.03% | 200 |
| Jul 8, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | 100 |
| Jul 6, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | -6.42% | 7,400 |
| Jul 3, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1.92% | 104 |
| Jun 30, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.96% | 2,700 |
| Jun 25, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 2.00% | 100 |
| Jun 22, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.85% | 300 |
| Jun 17, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.56% | 100 |
| Jun 16, 2026 | 26,000.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.54% | 2,707 |
| Jun 12, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 26,000.00 | 26,000.00 | - | 1,376 |
| Jun 11, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 114 |
| Jun 10, 2026 | 25,200.00 | 26,000.00 | 25,200.00 | 26,000.00 | 26,000.00 | -0.38% | 2,500 |
| Jun 9, 2026 | 26,400.00 | 26,400.00 | 25,300.00 | 26,100.00 | 26,100.00 | 2.35% | 1,400 |
| Jun 8, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -5.56% | 1,238 |
| 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 |