Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 47,250
-100 (-0.21%)
At close: Oct 9, 2025
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 49,900.00 | 50,100.00 | 49,700.00 | 50,000.00 | 50,000.00 | 0.60% | 70,965 |
| Sep 23, 2025 | 50,300.00 | 50,300.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.60% | 114,757 |
| Sep 22, 2025 | 51,100.00 | 51,200.00 | 49,550.00 | 50,000.00 | 50,000.00 | -2.91% | 301,927 |
| Sep 19, 2025 | 52,000.00 | 52,000.00 | 51,400.00 | 51,500.00 | 51,500.00 | -0.58% | 92,403 |
| Sep 18, 2025 | 52,200.00 | 52,300.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.77% | 128,190 |
| Sep 17, 2025 | 52,200.00 | 52,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 161,413 |
| Sep 16, 2025 | 52,800.00 | 52,800.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.95% | 212,025 |
| Sep 15, 2025 | 51,500.00 | 53,100.00 | 51,200.00 | 52,700.00 | 52,700.00 | 2.33% | 369,041 |
| Sep 12, 2025 | 51,300.00 | 51,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.98% | 202,845 |
| Sep 11, 2025 | 51,400.00 | 51,600.00 | 50,800.00 | 51,000.00 | 51,000.00 | -0.78% | 124,029 |
| Sep 10, 2025 | 51,400.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | - | 158,196 |
| Sep 9, 2025 | 52,300.00 | 52,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.96% | 209,793 |
| Sep 8, 2025 | 50,900.00 | 52,500.00 | 50,900.00 | 51,900.00 | 51,900.00 | 2.17% | 352,452 |
| Sep 5, 2025 | 51,000.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | -0.39% | 250,387 |
| Sep 4, 2025 | 50,900.00 | 51,400.00 | 50,500.00 | 51,000.00 | 51,000.00 | 0.99% | 284,785 |
| Sep 3, 2025 | 50,500.00 | 50,900.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.79% | 134,281 |
| Aug 29, 2025 | 51,000.00 | 51,100.00 | 50,400.00 | 50,900.00 | 50,900.00 | -0.59% | 204,058 |
| Aug 28, 2025 | 51,100.00 | 51,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 0.20% | 40,668 |
| Aug 27, 2025 | 50,600.00 | 51,600.00 | 50,600.00 | 51,100.00 | 51,100.00 | -0.58% | 61,977 |
| Aug 26, 2025 | 50,000.00 | 51,400.00 | 49,700.00 | 51,400.00 | 51,400.00 | 2.59% | 55,578 |
| Aug 25, 2025 | 50,600.00 | 50,600.00 | 49,300.00 | 50,100.00 | 50,100.00 | -1.57% | 318,893 |
| Aug 22, 2025 | 52,200.00 | 52,300.00 | 50,400.00 | 50,900.00 | 50,900.00 | -3.42% | 300,237 |
| Aug 21, 2025 | 52,500.00 | 53,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.38% | 88,844 |
| Aug 20, 2025 | 53,700.00 | 53,700.00 | 51,800.00 | 52,500.00 | 52,500.00 | -2.23% | 238,953 |
| Aug 19, 2025 | 54,900.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | -1.29% | 694,355 |
| Aug 18, 2025 | 54,800.00 | 54,800.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.37% | 646,454 |
| Aug 15, 2025 | 55,300.00 | 55,300.00 | 54,100.00 | 54,200.00 | 54,200.00 | -1.99% | 190,259 |
| Aug 14, 2025 | 57,800.00 | 57,800.00 | 55,000.00 | 55,300.00 | 55,300.00 | 1.10% | 493,534 |
| Aug 13, 2025 | 55,300.00 | 55,300.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.55% | 173,851 |
| Aug 12, 2025 | 55,600.00 | 55,600.00 | 54,500.00 | 55,000.00 | 55,000.00 | -0.36% | 125,669 |
| Aug 11, 2025 | 54,200.00 | 55,500.00 | 53,800.00 | 55,200.00 | 55,200.00 | 1.85% | 775,486 |
| Aug 8, 2025 | 54,100.00 | 54,500.00 | 53,800.00 | 54,200.00 | 54,200.00 | - | 75,349 |
| Aug 7, 2025 | 54,100.00 | 55,100.00 | 53,800.00 | 54,200.00 | 54,200.00 | 0.56% | 143,161 |
| Aug 6, 2025 | 53,900.00 | 54,200.00 | 53,400.00 | 53,900.00 | 53,900.00 | - | 125,253 |
| Aug 5, 2025 | 55,100.00 | 55,100.00 | 53,000.00 | 53,900.00 | 53,900.00 | -0.37% | 528,460 |
| Aug 4, 2025 | 54,400.00 | 54,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 44,727 |
| Aug 1, 2025 | 55,600.00 | 55,600.00 | 53,500.00 | 54,400.00 | 54,400.00 | -2.16% | 121,636 |
| Jul 31, 2025 | 54,900.00 | 55,600.00 | 53,600.00 | 55,600.00 | 55,600.00 | 3.15% | 154,919 |