Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 28,250
-700 (-2.42%)
At close: Sep 23, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,700.00 | 29,000.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.42% | 401,490 |
| Sep 22, 2026 | 28,950.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | - | 44,562 |
| Sep 21, 2026 | 29,600.00 | 29,750.00 | 28,850.00 | 28,950.00 | 28,950.00 | -2.85% | 179,194 |
| Sep 18, 2026 | 29,150.00 | 29,900.00 | 29,050.00 | 29,800.00 | 29,800.00 | 1.19% | 125,799 |
| Sep 17, 2026 | 29,350.00 | 29,450.00 | 28,600.00 | 29,450.00 | 29,450.00 | - | 161,572 |
| Sep 16, 2026 | 29,500.00 | 29,750.00 | 29,450.00 | 29,450.00 | 29,450.00 | -0.84% | 158,396 |
| Sep 15, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,700.00 | 29,700.00 | -1.00% | 142,340 |
| Sep 14, 2026 | 29,900.00 | 30,150.00 | 29,650.00 | 30,000.00 | 30,000.00 | - | 26,824 |
| Sep 11, 2026 | 30,950.00 | 30,950.00 | 29,750.00 | 30,000.00 | 30,000.00 | -2.12% | 155,274 |
| Sep 10, 2026 | 30,950.00 | 30,950.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.13% | 86,728 |
| Sep 9, 2026 | 31,250.00 | 31,250.00 | 30,600.00 | 31,000.00 | 31,000.00 | -0.80% | 33,774 |
| Sep 8, 2026 | 31,050.00 | 31,250.00 | 30,500.00 | 31,250.00 | 31,250.00 | 0.81% | 42,704 |
| Sep 7, 2026 | 31,850.00 | 32,100.00 | 31,850.00 | 32,000.00 | 31,000.00 | -0.31% | 48,593 |
| Sep 4, 2026 | 32,250.00 | 32,250.00 | 31,800.00 | 32,100.00 | 31,096.88 | -0.47% | 19,932 |
| Sep 3, 2026 | 32,400.00 | 32,400.00 | 31,750.00 | 32,250.00 | 31,242.19 | -0.46% | 61,399 |
| Aug 28, 2026 | 32,250.00 | 32,450.00 | 32,050.00 | 32,400.00 | 31,387.50 | 1.09% | 33,736 |
| Aug 27, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 32,050.00 | 31,048.44 | 0.16% | 97,770 |
| Aug 26, 2026 | 32,550.00 | 32,600.00 | 31,950.00 | 32,000.00 | 31,000.00 | -1.69% | 450,196 |
| Aug 25, 2026 | 32,500.00 | 32,950.00 | 31,550.00 | 32,550.00 | 31,532.81 | 0.15% | 214,178 |
| Aug 24, 2026 | 32,100.00 | 32,500.00 | 31,550.00 | 32,500.00 | 31,484.38 | 1.56% | 307,159 |
| Aug 21, 2026 | 31,300.00 | 32,450.00 | 31,300.00 | 32,000.00 | 31,000.00 | - | 169,330 |
| Aug 20, 2026 | 31,800.00 | 32,050.00 | 31,700.00 | 32,000.00 | 31,000.00 | 0.95% | 46,115 |
| Aug 19, 2026 | 32,200.00 | 32,350.00 | 31,100.00 | 31,700.00 | 30,709.38 | -1.55% | 164,043 |
| Aug 18, 2026 | 32,500.00 | 33,200.00 | 32,150.00 | 32,200.00 | 31,193.75 | -0.92% | 39,990 |
| Aug 17, 2026 | 33,200.00 | 33,750.00 | 32,200.00 | 32,500.00 | 31,484.38 | -2.11% | 85,611 |
| Aug 14, 2026 | 33,650.00 | 33,650.00 | 33,200.00 | 33,200.00 | 32,162.50 | -1.34% | 19,355 |
| Aug 13, 2026 | 33,500.00 | 33,700.00 | 32,200.00 | 33,650.00 | 32,598.44 | - | 50,793 |
| Aug 12, 2026 | 33,300.00 | 33,700.00 | 33,200.00 | 33,650.00 | 32,598.44 | 1.05% | 23,537 |
| Aug 11, 2026 | 34,000.00 | 34,000.00 | 33,200.00 | 33,300.00 | 32,259.38 | -1.77% | 76,226 |
| Aug 10, 2026 | 33,400.00 | 33,950.00 | 33,100.00 | 33,900.00 | 32,840.63 | 1.19% | 23,868 |
| Aug 7, 2026 | 33,950.00 | 34,000.00 | 33,450.00 | 33,500.00 | 32,453.13 | -2.90% | 51,425 |
| Aug 6, 2026 | 33,350.00 | 34,500.00 | 33,300.00 | 34,500.00 | 33,421.88 | 2.99% | 16,741 |
| Aug 5, 2026 | 34,500.00 | 34,650.00 | 33,400.00 | 33,500.00 | 32,453.13 | -2.90% | 64,973 |
| Aug 4, 2026 | 34,000.00 | 34,500.00 | 33,950.00 | 34,500.00 | 33,421.88 | 0.88% | 35,988 |
| Aug 3, 2026 | 33,500.00 | 34,500.00 | 33,450.00 | 34,200.00 | 33,131.25 | 2.09% | 28,703 |
| Jul 31, 2026 | 33,400.00 | 33,500.00 | 32,850.00 | 33,500.00 | 32,453.13 | 0.30% | 31,653 |
| Jul 30, 2026 | 32,000.00 | 33,400.00 | 31,200.00 | 33,400.00 | 32,356.25 | 3.89% | 132,938 |
| Jul 29, 2026 | 32,300.00 | 32,450.00 | 31,850.00 | 32,150.00 | 31,145.31 | 0.94% | 38,821 |
| Jul 28, 2026 | 31,700.00 | 32,200.00 | 31,100.00 | 31,850.00 | 30,854.69 | - | 311,687 |
| Jul 27, 2026 | 32,650.00 | 33,200.00 | 31,850.00 | 31,850.00 | 30,854.69 | -2.45% | 31,091 |
| Jul 24, 2026 | 33,000.00 | 33,000.00 | 32,500.00 | 32,650.00 | 31,629.69 | 1.08% | 38,541 |
| Jul 23, 2026 | 32,400.00 | 33,600.00 | 31,250.00 | 32,300.00 | 31,290.63 | -3.87% | 354,773 |
| Jul 22, 2026 | 34,500.00 | 34,500.00 | 33,500.00 | 33,600.00 | 32,550.00 | -2.61% | 13,801 |
| Jul 21, 2026 | 34,500.00 | 34,700.00 | 34,000.00 | 34,500.00 | 33,421.88 | -0.29% | 41,717 |
| Jul 20, 2026 | 35,000.00 | 35,000.00 | 33,550.00 | 34,600.00 | 33,518.75 | -1.14% | 97,200 |
| Jul 17, 2026 | 34,850.00 | 35,050.00 | 34,800.00 | 35,000.00 | 33,906.25 | 0.43% | 42,570 |
| Jul 16, 2026 | 35,150.00 | 35,150.00 | 34,100.00 | 34,850.00 | 33,760.94 | -0.85% | 137,218 |
| Jul 15, 2026 | 35,700.00 | 35,700.00 | 34,900.00 | 35,150.00 | 34,051.56 | -1.54% | 96,703 |
| Jul 14, 2026 | 36,150.00 | 36,200.00 | 35,450.00 | 35,700.00 | 34,584.38 | -1.52% | 39,163 |
| Jul 13, 2026 | 36,500.00 | 36,900.00 | 35,900.00 | 36,250.00 | 35,117.19 | -0.68% | 227,683 |