Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 32,250
0.00 (0.00%)
At close: Sep 3, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 32,400.00 | 32,400.00 | 31,750.00 | 32,250.00 | 32,250.00 | -0.46% | 61,399 |
| Aug 28, 2026 | 32,250.00 | 32,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | 1.09% | 33,736 |
| Aug 27, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 32,050.00 | 32,050.00 | 0.16% | 97,770 |
| Aug 26, 2026 | 32,550.00 | 32,600.00 | 31,950.00 | 32,000.00 | 32,000.00 | -1.69% | 450,196 |
| Aug 25, 2026 | 32,500.00 | 32,950.00 | 31,550.00 | 32,550.00 | 32,550.00 | 0.15% | 214,178 |
| Aug 24, 2026 | 32,100.00 | 32,500.00 | 31,550.00 | 32,500.00 | 32,500.00 | 1.56% | 307,159 |
| Aug 21, 2026 | 31,300.00 | 32,450.00 | 31,300.00 | 32,000.00 | 32,000.00 | - | 169,330 |
| Aug 20, 2026 | 31,800.00 | 32,050.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.95% | 46,115 |
| Aug 19, 2026 | 32,200.00 | 32,350.00 | 31,100.00 | 31,700.00 | 31,700.00 | -1.55% | 164,043 |
| Aug 18, 2026 | 32,500.00 | 33,200.00 | 32,150.00 | 32,200.00 | 32,200.00 | -0.92% | 39,990 |
| Aug 17, 2026 | 33,200.00 | 33,750.00 | 32,200.00 | 32,500.00 | 32,500.00 | -2.11% | 85,611 |
| Aug 14, 2026 | 33,650.00 | 33,650.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.34% | 19,355 |
| Aug 13, 2026 | 33,500.00 | 33,700.00 | 32,200.00 | 33,650.00 | 33,650.00 | - | 50,793 |
| Aug 12, 2026 | 33,300.00 | 33,700.00 | 33,200.00 | 33,650.00 | 33,650.00 | 1.05% | 23,537 |
| Aug 11, 2026 | 34,000.00 | 34,000.00 | 33,200.00 | 33,300.00 | 33,300.00 | -1.77% | 76,226 |
| Aug 10, 2026 | 33,400.00 | 33,950.00 | 33,100.00 | 33,900.00 | 33,900.00 | 1.19% | 23,868 |
| Aug 7, 2026 | 33,950.00 | 34,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | -2.90% | 51,425 |
| Aug 6, 2026 | 33,350.00 | 34,500.00 | 33,300.00 | 34,500.00 | 34,500.00 | 2.99% | 16,741 |
| Aug 5, 2026 | 34,500.00 | 34,650.00 | 33,400.00 | 33,500.00 | 33,500.00 | -2.90% | 64,973 |
| Aug 4, 2026 | 34,000.00 | 34,500.00 | 33,950.00 | 34,500.00 | 34,500.00 | 0.88% | 35,988 |
| Aug 3, 2026 | 33,500.00 | 34,500.00 | 33,450.00 | 34,200.00 | 34,200.00 | 2.09% | 28,703 |
| Jul 31, 2026 | 33,400.00 | 33,500.00 | 32,850.00 | 33,500.00 | 33,500.00 | 0.30% | 31,653 |
| Jul 30, 2026 | 32,000.00 | 33,400.00 | 31,200.00 | 33,400.00 | 33,400.00 | 3.89% | 132,938 |
| Jul 29, 2026 | 32,300.00 | 32,450.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.94% | 38,821 |
| Jul 28, 2026 | 31,700.00 | 32,200.00 | 31,100.00 | 31,850.00 | 31,850.00 | - | 311,687 |
| Jul 27, 2026 | 32,650.00 | 33,200.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.45% | 31,091 |
| Jul 24, 2026 | 33,000.00 | 33,000.00 | 32,500.00 | 32,650.00 | 32,650.00 | 1.08% | 38,541 |
| Jul 23, 2026 | 32,400.00 | 33,600.00 | 31,250.00 | 32,300.00 | 32,300.00 | -3.87% | 354,773 |
| Jul 22, 2026 | 34,500.00 | 34,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | -2.61% | 13,801 |
| Jul 21, 2026 | 34,500.00 | 34,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | -0.29% | 41,717 |
| Jul 20, 2026 | 35,000.00 | 35,000.00 | 33,550.00 | 34,600.00 | 34,600.00 | -1.14% | 97,200 |
| Jul 17, 2026 | 34,850.00 | 35,050.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.43% | 42,570 |
| Jul 16, 2026 | 35,150.00 | 35,150.00 | 34,100.00 | 34,850.00 | 34,850.00 | -0.85% | 137,218 |
| Jul 15, 2026 | 35,700.00 | 35,700.00 | 34,900.00 | 35,150.00 | 35,150.00 | -1.54% | 96,703 |
| Jul 14, 2026 | 36,150.00 | 36,200.00 | 35,450.00 | 35,700.00 | 35,700.00 | -1.52% | 39,163 |
| Jul 13, 2026 | 36,500.00 | 36,900.00 | 35,900.00 | 36,250.00 | 36,250.00 | -0.68% | 227,683 |
| Jul 10, 2026 | 37,100.00 | 37,100.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.62% | 14,970 |
| Jul 9, 2026 | 36,400.00 | 37,100.00 | 36,400.00 | 37,100.00 | 37,100.00 | 0.27% | 17,038 |
| Jul 8, 2026 | 36,800.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 0.41% | 55,889 |
| Jul 7, 2026 | 36,800.00 | 37,750.00 | 36,500.00 | 36,850.00 | 36,850.00 | -3.53% | 43,542 |
| Jul 6, 2026 | 37,750.00 | 38,200.00 | 36,600.00 | 38,200.00 | 38,200.00 | 1.19% | 80,290 |
| Jul 3, 2026 | 37,800.00 | 37,900.00 | 37,550.00 | 37,750.00 | 37,750.00 | -1.82% | 26,681 |
| Jul 2, 2026 | 37,850.00 | 38,650.00 | 37,550.00 | 38,450.00 | 38,450.00 | -0.52% | 72,792 |
| Jul 1, 2026 | 38,900.00 | 38,900.00 | 38,100.00 | 38,650.00 | 38,650.00 | -0.64% | 40,003 |
| Jun 30, 2026 | 37,700.00 | 39,750.00 | 37,700.00 | 38,900.00 | 38,900.00 | 0.78% | 249,050 |
| Jun 29, 2026 | 37,100.00 | 38,600.00 | 37,100.00 | 38,600.00 | 38,600.00 | -1.03% | 72,237 |
| Jun 26, 2026 | 36,800.00 | 39,000.00 | 36,150.00 | 39,000.00 | 39,000.00 | 5.83% | 112,720 |
| Jun 25, 2026 | 36,750.00 | 37,200.00 | 36,500.00 | 36,850.00 | 36,850.00 | -0.41% | 42,616 |
| Jun 24, 2026 | 36,900.00 | 37,000.00 | 36,250.00 | 37,000.00 | 37,000.00 | 0.54% | 166,984 |
| Jun 23, 2026 | 36,500.00 | 36,850.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.27% | 19,667 |