Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 51,500
+100 (0.19%)
At close: Dec 3, 2025
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 51,400.00 | 51,800.00 | 50,800.00 | 51,500.00 | 51,500.00 | 0.19% | 229,725 |
| Dec 2, 2025 | 50,900.00 | 51,400.00 | 50,800.00 | 51,400.00 | 51,400.00 | 0.39% | 61,393 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 87,741 |
| Nov 28, 2025 | 50,300.00 | 50,900.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1.19% | 28,984 |
| Nov 27, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.20% | 21,914 |
| Nov 26, 2025 | 50,100.00 | 50,400.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.60% | 47,221 |
| Nov 25, 2025 | 49,200.00 | 50,100.00 | 49,000.00 | 50,100.00 | 50,100.00 | 0.80% | 72,096 |
| Nov 24, 2025 | 50,000.00 | 50,000.00 | 49,500.00 | 49,700.00 | 49,700.00 | -0.60% | 22,256 |
| Nov 21, 2025 | 49,800.00 | 51,500.00 | 49,000.00 | 50,000.00 | 50,000.00 | 0.20% | 104,726 |
| Nov 20, 2025 | 50,400.00 | 50,400.00 | 49,700.00 | 49,900.00 | 49,900.00 | -0.99% | 116,731 |
| Nov 19, 2025 | 50,100.00 | 50,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | - | 115,333 |
| Nov 18, 2025 | 51,100.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.37% | 91,228 |
| Nov 17, 2025 | 51,900.00 | 51,900.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.20% | 70,316 |
| Nov 14, 2025 | 51,400.00 | 51,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.58% | 39,581 |
| Nov 13, 2025 | 51,400.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | - | 1,796,162 |
| Nov 12, 2025 | 50,300.00 | 51,400.00 | 50,300.00 | 51,300.00 | 51,300.00 | 1.79% | 69,829 |
| Nov 11, 2025 | 50,100.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.60% | 31,473 |
| Nov 10, 2025 | 50,100.00 | 50,800.00 | 49,700.00 | 50,100.00 | 50,100.00 | - | 46,281 |
| Nov 7, 2025 | 50,600.00 | 51,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | -2.53% | 142,248 |
| Nov 6, 2025 | 51,300.00 | 51,600.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.77% | 66,310 |
| Nov 5, 2025 | 51,500.00 | 52,000.00 | 51,300.00 | 51,800.00 | 51,800.00 | -0.38% | 50,804 |
| Nov 4, 2025 | 51,300.00 | 52,000.00 | 50,400.00 | 52,000.00 | 52,000.00 | 0.19% | 135,827 |
| Nov 3, 2025 | 52,900.00 | 53,000.00 | 51,900.00 | 51,900.00 | 51,900.00 | -0.76% | 82,053 |
| Oct 31, 2025 | 52,300.00 | 53,200.00 | 51,600.00 | 52,300.00 | 52,300.00 | - | 202,132 |
| Oct 30, 2025 | 51,900.00 | 52,300.00 | 51,200.00 | 52,300.00 | 52,300.00 | 0.19% | 66,879 |
| Oct 29, 2025 | 51,700.00 | 52,500.00 | 51,500.00 | 52,200.00 | 52,200.00 | 0.97% | 153,276 |
| Oct 28, 2025 | 51,800.00 | 51,800.00 | 51,100.00 | 51,700.00 | 51,700.00 | -0.19% | 36,615 |
| Oct 27, 2025 | 51,500.00 | 53,400.00 | 51,500.00 | 51,800.00 | 51,800.00 | 1.17% | 201,245 |
| Oct 24, 2025 | 51,200.00 | 51,500.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.78% | 46,302 |
| Oct 23, 2025 | 50,400.00 | 52,200.00 | 49,500.00 | 51,600.00 | 51,600.00 | 1.57% | 108,586 |
| Oct 22, 2025 | 49,650.00 | 50,800.00 | 49,450.00 | 50,800.00 | 50,800.00 | 2.32% | 40,996 |
| Oct 21, 2025 | 49,000.00 | 49,700.00 | 48,500.00 | 49,650.00 | 49,650.00 | 2.48% | 502,653 |
| Oct 20, 2025 | 51,000.00 | 52,500.00 | 48,000.00 | 48,450.00 | 48,450.00 | -5.00% | 102,401 |
| Oct 17, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.58% | 127,518 |
| Oct 16, 2025 | 48,950.00 | 51,500.00 | 48,950.00 | 51,300.00 | 51,300.00 | 4.48% | 304,618 |
| Oct 15, 2025 | 49,400.00 | 49,400.00 | 48,600.00 | 49,100.00 | 49,100.00 | 1.03% | 1,925,182 |
| Oct 14, 2025 | 48,800.00 | 49,900.00 | 48,500.00 | 48,600.00 | 48,600.00 | 1.36% | 202,590 |
| Oct 13, 2025 | 47,250.00 | 48,400.00 | 47,050.00 | 47,950.00 | 47,950.00 | 1.48% | 1,713,528 |
| Oct 10, 2025 | 47,800.00 | 47,800.00 | 47,200.00 | 47,250.00 | 47,250.00 | - | 72,929 |
| Oct 9, 2025 | 47,000.00 | 47,650.00 | 47,000.00 | 47,250.00 | 47,250.00 | -0.21% | 73,786 |
| Oct 8, 2025 | 47,800.00 | 48,000.00 | 47,300.00 | 47,350.00 | 47,350.00 | 0.32% | 35,911 |
| Oct 7, 2025 | 47,400.00 | 47,500.00 | 46,800.00 | 47,200.00 | 47,200.00 | - | 396,959 |
| Oct 6, 2025 | 47,000.00 | 47,250.00 | 46,650.00 | 47,200.00 | 47,200.00 | 0.75% | 93,811 |
| Oct 3, 2025 | 47,000.00 | 47,100.00 | 46,300.00 | 46,850.00 | 46,850.00 | -0.32% | 173,046 |
| Oct 2, 2025 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.05% | 54,679 |
| Oct 1, 2025 | 47,800.00 | 48,300.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.63% | 29,639 |
| Sep 30, 2025 | 48,000.00 | 48,150.00 | 46,600.00 | 47,800.00 | 47,800.00 | - | 205,884 |
| Sep 29, 2025 | 48,900.00 | 48,950.00 | 47,300.00 | 47,800.00 | 47,800.00 | -3.14% | 294,503 |
| Sep 26, 2025 | 50,300.00 | 50,300.00 | 49,350.00 | 49,350.00 | 49,350.00 | -1.89% | 99,302 |
| Sep 25, 2025 | 50,100.00 | 50,400.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.60% | 92,262 |