Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 56,000
-1,900 (-3.28%)
At close: Mar 2, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 54,700.00 | 57,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | -3.28% | 451,903 |
| Feb 27, 2026 | 56,400.00 | 58,000.00 | 55,100.00 | 57,900.00 | 57,900.00 | 2.48% | 394,132 |
| Feb 26, 2026 | 55,300.00 | 56,500.00 | 54,500.00 | 56,500.00 | 56,500.00 | 0.71% | 147,634 |
| Feb 25, 2026 | 54,600.00 | 56,400.00 | 53,600.00 | 56,100.00 | 56,100.00 | 2.94% | 263,977 |
| Feb 24, 2026 | 55,600.00 | 55,600.00 | 54,300.00 | 54,500.00 | 54,500.00 | -1.80% | 71,364 |
| Feb 23, 2026 | 55,100.00 | 56,000.00 | 54,300.00 | 55,500.00 | 55,500.00 | 1.28% | 123,000 |
| Feb 13, 2026 | 54,000.00 | 54,900.00 | 53,900.00 | 54,800.00 | 54,800.00 | 0.37% | 134,808 |
| Feb 12, 2026 | 53,300.00 | 54,900.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1.11% | 63,776 |
| Feb 11, 2026 | 52,200.00 | 54,200.00 | 52,100.00 | 54,000.00 | 54,000.00 | 2.08% | 156,990 |
| Feb 10, 2026 | 53,300.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.86% | 55,312 |
| Feb 9, 2026 | 51,400.00 | 53,900.00 | 51,000.00 | 53,900.00 | 53,900.00 | 5.48% | 568,357 |
| Feb 6, 2026 | 52,800.00 | 52,800.00 | 51,100.00 | 51,100.00 | 51,100.00 | -4.31% | 239,375 |
| Feb 5, 2026 | 55,100.00 | 55,100.00 | 53,300.00 | 53,400.00 | 53,400.00 | -3.09% | 3,105,373 |
| Feb 4, 2026 | 55,400.00 | 55,800.00 | 53,600.00 | 55,100.00 | 55,100.00 | -0.18% | 267,010 |
| Feb 3, 2026 | 56,500.00 | 56,500.00 | 54,700.00 | 55,200.00 | 55,200.00 | -2.30% | 1,303,129 |
| Feb 2, 2026 | 54,000.00 | 56,600.00 | 53,500.00 | 56,500.00 | 56,500.00 | 6.60% | 844,587 |
| Jan 30, 2026 | 51,300.00 | 53,000.00 | 51,100.00 | 53,000.00 | 53,000.00 | 3.72% | 452,551 |
| Jan 29, 2026 | 50,800.00 | 51,700.00 | 49,900.00 | 51,100.00 | 51,100.00 | 0.39% | 175,774 |
| Jan 28, 2026 | 50,900.00 | 51,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.59% | 152,996 |
| Jan 27, 2026 | 50,500.00 | 50,600.00 | 48,800.00 | 50,600.00 | 50,600.00 | 0.20% | 181,311 |
| Jan 26, 2026 | 50,300.00 | 51,300.00 | 49,200.00 | 50,500.00 | 50,500.00 | -0.59% | 157,362 |
| Jan 23, 2026 | 52,600.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | -2.68% | 2,563,185 |
| Jan 22, 2026 | 50,800.00 | 53,000.00 | 50,700.00 | 52,200.00 | 52,200.00 | 2.76% | 516,051 |
| Jan 21, 2026 | 51,300.00 | 51,300.00 | 49,000.00 | 50,800.00 | 50,800.00 | -0.59% | 151,944 |
| Jan 20, 2026 | 51,700.00 | 52,500.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.16% | 101,644 |
| Jan 19, 2026 | 50,500.00 | 52,200.00 | 50,500.00 | 51,700.00 | 51,700.00 | -0.19% | 145,374 |
| Jan 16, 2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.77% | 78,734 |
| Jan 15, 2026 | 52,200.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 1.16% | 114,868 |
| Jan 14, 2026 | 52,000.00 | 52,300.00 | 50,800.00 | 51,600.00 | 51,600.00 | -0.19% | 127,565 |
| Jan 13, 2026 | 51,600.00 | 52,200.00 | 50,700.00 | 51,700.00 | 51,700.00 | 2.58% | 416,487 |
| Jan 12, 2026 | 49,900.00 | 50,600.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.82% | 193,926 |
| Jan 9, 2026 | 50,000.00 | 50,000.00 | 48,300.00 | 49,500.00 | 49,500.00 | -0.60% | 169,731 |
| Jan 8, 2026 | 49,800.00 | 50,600.00 | 49,000.00 | 49,800.00 | 49,800.00 | -0.40% | 748,900 |
| Jan 7, 2026 | 48,000.00 | 50,500.00 | 48,000.00 | 50,000.00 | 50,000.00 | 4.38% | 234,601 |
| Jan 6, 2026 | 47,200.00 | 47,900.00 | 47,200.00 | 47,900.00 | 47,900.00 | 1.81% | 134,111 |
| Jan 5, 2026 | 48,500.00 | 48,700.00 | 47,050.00 | 47,050.00 | 47,050.00 | - | 293,695 |
| Dec 31, 2025 | 47,900.00 | 47,900.00 | 46,000.00 | 47,050.00 | 47,050.00 | 0.43% | 118,717 |
| Dec 30, 2025 | 45,000.00 | 46,900.00 | 44,600.00 | 46,850.00 | 46,850.00 | 4.81% | 265,016 |
| Dec 29, 2025 | 44,950.00 | 44,950.00 | 44,250.00 | 44,700.00 | 44,700.00 | 0.22% | 48,186 |
| Dec 26, 2025 | 43,500.00 | 44,950.00 | 43,250.00 | 44,600.00 | 44,600.00 | 2.41% | 173,074 |
| Dec 25, 2025 | 43,900.00 | 43,950.00 | 43,550.00 | 43,550.00 | 43,550.00 | -0.80% | 26,537 |
| Dec 24, 2025 | 43,950.00 | 44,000.00 | 43,450.00 | 43,900.00 | 43,900.00 | -0.23% | 55,488 |
| Dec 23, 2025 | 44,050.00 | 44,050.00 | 43,650.00 | 44,000.00 | 44,000.00 | - | 37,102 |
| Dec 22, 2025 | 43,550.00 | 44,200.00 | 43,350.00 | 44,000.00 | 44,000.00 | - | 128,865 |
| Dec 19, 2025 | 43,850.00 | 44,500.00 | 43,850.00 | 44,000.00 | 44,000.00 | -0.68% | 58,817 |
| Dec 18, 2025 | 44,400.00 | 44,600.00 | 43,700.00 | 44,300.00 | 44,300.00 | -0.23% | 17,668 |
| Dec 17, 2025 | 45,000.00 | 45,000.00 | 43,600.00 | 44,400.00 | 44,400.00 | - | 89,050 |
| Dec 16, 2025 | 43,500.00 | 44,400.00 | 43,000.00 | 44,400.00 | 44,400.00 | 2.07% | 29,657 |
| Dec 15, 2025 | 43,350.00 | 44,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | 0.35% | 24,843 |
| Dec 12, 2025 | 45,700.00 | 45,700.00 | 43,050.00 | 43,350.00 | 43,350.00 | -14.83% | 163,555 |