Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 50,900
-300 (-0.59%)
At close: Aug 29, 2025
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 53,500.00 | 55,300.00 | 53,200.00 | 53,900.00 | 53,900.00 | 0.75% | 84,076 |
| Jul 29, 2025 | 55,800.00 | 55,800.00 | 53,400.00 | 53,500.00 | 53,500.00 | -3.60% | 167,891 |
| Jul 28, 2025 | 55,400.00 | 56,000.00 | 54,900.00 | 55,500.00 | 55,500.00 | 0.18% | 75,743 |
| Jul 25, 2025 | 55,200.00 | 55,500.00 | 54,900.00 | 55,400.00 | 55,400.00 | 0.91% | 105,479 |
| Jul 24, 2025 | 54,800.00 | 55,500.00 | 54,800.00 | 54,900.00 | 54,900.00 | 0.18% | 133,648 |
| Jul 23, 2025 | 55,000.00 | 55,400.00 | 54,800.00 | 54,800.00 | 54,800.00 | 0.18% | 55,142 |
| Jul 22, 2025 | 54,600.00 | 55,000.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.73% | 59,111 |
| Jul 21, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,100.00 | 55,100.00 | -0.18% | 50,722 |
| Jul 18, 2025 | 55,700.00 | 55,700.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.72% | 44,535 |
| Jul 17, 2025 | 56,500.00 | 56,500.00 | 55,500.00 | 55,600.00 | 55,600.00 | -1.07% | 251,012 |
| Jul 16, 2025 | 56,000.00 | 56,400.00 | 55,100.00 | 56,200.00 | 56,200.00 | 0.90% | 96,850 |
| Jul 15, 2025 | 54,900.00 | 56,200.00 | 54,000.00 | 55,700.00 | 55,700.00 | 2.58% | 197,898 |
| Jul 14, 2025 | 54,500.00 | 54,500.00 | 53,800.00 | 54,300.00 | 54,300.00 | -0.37% | 42,789 |
| Jul 11, 2025 | 54,400.00 | 54,900.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1.11% | 85,672 |
| Jul 10, 2025 | 53,700.00 | 54,300.00 | 53,600.00 | 53,900.00 | 53,900.00 | - | 58,566 |
| Jul 9, 2025 | 54,300.00 | 54,600.00 | 53,800.00 | 53,900.00 | 53,900.00 | -0.92% | 86,731 |
| Jul 8, 2025 | 54,900.00 | 54,900.00 | 54,200.00 | 54,400.00 | 54,400.00 | -0.18% | 310,998 |
| Jul 7, 2025 | 55,500.00 | 55,700.00 | 54,300.00 | 54,500.00 | 54,500.00 | -0.55% | 177,581 |
| Jul 4, 2025 | 54,300.00 | 55,000.00 | 53,500.00 | 54,800.00 | 54,800.00 | 1.67% | 153,972 |
| Jul 3, 2025 | 54,500.00 | 54,500.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 436,983 |
| Jul 2, 2025 | 53,700.00 | 54,400.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.37% | 133,970 |
| Jul 1, 2025 | 54,500.00 | 54,500.00 | 53,400.00 | 54,200.00 | 54,200.00 | -1.28% | 76,592 |
| Jun 30, 2025 | 53,500.00 | 54,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | 3.78% | 416,443 |
| Jun 27, 2025 | 52,700.00 | 53,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | -2.40% | 262,272 |
| Jun 26, 2025 | 54,100.00 | 54,200.00 | 53,500.00 | 54,200.00 | 52,700.00 | 0.18% | 180,648 |
| Jun 25, 2025 | 54,200.00 | 54,500.00 | 53,300.00 | 54,100.00 | 52,602.77 | -0.18% | 460,512 |
| Jun 24, 2025 | 53,300.00 | 54,200.00 | 53,000.00 | 54,200.00 | 52,700.00 | 1.69% | 239,963 |
| Jun 23, 2025 | 52,800.00 | 53,400.00 | 52,200.00 | 53,300.00 | 51,824.91 | 0.57% | 50,504 |