Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 40,300
+300 (0.75%)
At close: May 22, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 39,550.00 | 40,400.00 | 39,550.00 | 40,300.00 | 40,300.00 | 0.75% | 42,430 |
| May 21, 2026 | 39,350.00 | 40,250.00 | 39,350.00 | 40,000.00 | 40,000.00 | 0.76% | 90,176 |
| May 20, 2026 | 40,050.00 | 40,100.00 | 38,500.00 | 39,700.00 | 39,700.00 | -1.24% | 134,169 |
| May 19, 2026 | 41,700.00 | 41,750.00 | 40,000.00 | 40,200.00 | 40,200.00 | -3.25% | 142,232 |
| May 18, 2026 | 40,750.00 | 41,550.00 | 40,000.00 | 41,550.00 | 41,550.00 | 2.34% | 70,903 |
| May 15, 2026 | 41,450.00 | 41,600.00 | 40,350.00 | 40,600.00 | 40,600.00 | 0.50% | 168,265 |
| May 14, 2026 | 40,960.00 | 41,200.00 | 40,720.00 | 40,800.00 | 40,400.00 | -0.39% | 102,135 |
| May 13, 2026 | 41,120.00 | 41,120.00 | 40,640.00 | 40,960.00 | 40,558.43 | -0.39% | 163,973 |
| May 12, 2026 | 41,040.00 | 41,360.00 | 40,800.00 | 41,120.00 | 40,716.86 | 0.78% | 122,911 |
| May 11, 2026 | 40,480.00 | 42,320.00 | 40,240.00 | 40,800.00 | 40,400.00 | 1.39% | 299,177 |
| May 8, 2026 | 40,160.00 | 40,240.00 | 40,080.00 | 40,240.00 | 39,845.49 | -0.40% | 75,146 |
| May 7, 2026 | 40,640.00 | 40,640.00 | 40,000.00 | 40,400.00 | 40,003.92 | 0.40% | 138,711 |
| May 6, 2026 | 40,000.00 | 40,320.00 | 39,800.00 | 40,240.00 | 39,845.49 | 0.80% | 89,892 |
| May 5, 2026 | 40,000.00 | 40,080.00 | 39,680.00 | 39,920.00 | 39,528.63 | -0.20% | 4,970,140 |
| May 4, 2026 | 39,960.00 | 40,400.00 | 39,800.00 | 40,000.00 | 39,607.84 | -0.20% | 1,095,460 |
| Apr 29, 2026 | 39,480.00 | 40,240.00 | 39,480.00 | 40,080.00 | 39,687.06 | 0.20% | 136,081 |
| Apr 28, 2026 | 39,960.00 | 40,400.00 | 39,200.00 | 40,000.00 | 39,607.84 | 0.40% | 155,920 |
| Apr 24, 2026 | 39,200.00 | 39,840.00 | 38,880.00 | 39,840.00 | 39,449.41 | 0.81% | 69,312 |
| Apr 23, 2026 | 39,240.00 | 39,560.00 | 39,200.00 | 39,520.00 | 39,132.55 | 0.10% | 73,897 |
| Apr 22, 2026 | 39,360.00 | 39,880.00 | 39,200.00 | 39,480.00 | 39,092.94 | 0.20% | 74,730 |
| Apr 21, 2026 | 40,400.00 | 40,640.00 | 39,400.00 | 39,400.00 | 39,013.73 | -2.48% | 464,907 |
| Apr 20, 2026 | 39,800.00 | 40,720.00 | 39,360.00 | 40,400.00 | 40,003.92 | 1.61% | 644,571 |
| Apr 17, 2026 | 39,840.00 | 39,960.00 | 39,480.00 | 39,760.00 | 39,370.20 | 0.51% | 231,346 |
| Apr 16, 2026 | 40,000.00 | 40,000.00 | 39,520.00 | 39,560.00 | 39,172.16 | -1.10% | 44,537 |
| Apr 15, 2026 | 39,840.00 | 40,720.00 | 39,640.00 | 40,000.00 | 39,607.84 | 0.50% | 142,327 |
| Apr 14, 2026 | 39,640.00 | 39,840.00 | 39,200.00 | 39,800.00 | 39,409.80 | 0.20% | 100,585 |
| Apr 13, 2026 | 39,640.00 | 39,920.00 | 39,080.00 | 39,720.00 | 39,330.59 | - | 63,553 |
| Apr 10, 2026 | 39,640.00 | 39,720.00 | 39,200.00 | 39,720.00 | 39,330.59 | 0.20% | 275,027 |
| Apr 9, 2026 | 38,800.00 | 39,720.00 | 38,800.00 | 39,640.00 | 39,251.37 | 0.41% | 104,336 |
| Apr 8, 2026 | 38,400.00 | 39,920.00 | 38,160.00 | 39,480.00 | 39,092.94 | 4.33% | 586,175 |
| Apr 7, 2026 | 38,400.00 | 38,400.00 | 37,560.00 | 37,840.00 | 37,469.02 | -1.46% | 73,287 |
| Apr 6, 2026 | 37,920.00 | 38,400.00 | 37,680.00 | 38,400.00 | 38,023.53 | 0.63% | 205,515 |
| Apr 3, 2026 | 38,400.00 | 38,760.00 | 38,160.00 | 38,160.00 | 37,785.88 | -1.65% | 80,751 |
| Apr 2, 2026 | 39,320.00 | 39,320.00 | 38,400.00 | 38,800.00 | 38,419.61 | -1.72% | 115,695 |
| Apr 1, 2026 | 39,280.00 | 39,840.00 | 39,200.00 | 39,480.00 | 39,092.94 | -0.60% | 121,775 |
| Mar 31, 2026 | 39,400.00 | 39,960.00 | 38,760.00 | 39,720.00 | 39,330.59 | 2.48% | 161,466 |
| Mar 30, 2026 | 38,400.00 | 38,920.00 | 37,920.00 | 38,760.00 | 38,380.00 | -0.41% | 43,921 |
| Mar 27, 2026 | 38,720.00 | 39,680.00 | 38,600.00 | 38,920.00 | 38,538.43 | 0.93% | 123,401 |
| Mar 26, 2026 | 38,480.00 | 39,120.00 | 38,480.00 | 38,560.00 | 38,181.96 | -0.10% | 90,411 |
| Mar 25, 2026 | 38,000.00 | 38,960.00 | 38,000.00 | 38,600.00 | 38,221.57 | 2.01% | 121,248 |
| Mar 24, 2026 | 39,520.00 | 39,520.00 | 37,440.00 | 37,840.00 | 37,469.02 | 0.85% | 160,797 |
| Mar 23, 2026 | 38,480.00 | 38,480.00 | 36,560.00 | 37,520.00 | 37,152.16 | -3.70% | 441,838 |
| Mar 20, 2026 | 40,400.00 | 40,400.00 | 38,320.00 | 38,960.00 | 38,578.04 | -3.56% | 337,903 |
| Mar 19, 2026 | 41,040.00 | 41,040.00 | 40,160.00 | 40,400.00 | 40,003.92 | -1.37% | 62,808 |
| Mar 18, 2026 | 41,520.00 | 41,600.00 | 40,640.00 | 40,960.00 | 40,558.43 | -0.58% | 48,351 |
| Mar 17, 2026 | 41,120.00 | 41,760.00 | 40,960.00 | 41,200.00 | 40,796.08 | 0.19% | 28,440 |
| Mar 16, 2026 | 40,880.00 | 41,600.00 | 40,800.00 | 41,120.00 | 40,716.86 | -1.53% | 121,022 |
| Mar 13, 2026 | 41,200.00 | 41,840.00 | 41,200.00 | 41,760.00 | 41,350.59 | 0.38% | 115,463 |
| Mar 12, 2026 | 41,200.00 | 42,720.00 | 40,960.00 | 41,600.00 | 41,192.16 | -0.57% | 333,131 |
| Mar 11, 2026 | 40,080.00 | 42,320.00 | 40,080.00 | 41,840.00 | 41,429.80 | 4.39% | 209,981 |