Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 29,800
-100 (-0.33%)
At close: Nov 3, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29,800.00 | 29,850.00 | 29,000.00 | 29,800.00 | 29,800.00 | -0.33% | 53,327 |
| Nov 2, 2026 | 29,550.00 | 30,000.00 | 27,900.00 | 29,900.00 | 29,900.00 | -0.33% | 395,130 |
| Oct 30, 2026 | 30,600.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | -2.60% | 471,724 |
| Oct 29, 2026 | 30,600.00 | 31,100.00 | 30,200.00 | 30,800.00 | 30,800.00 | -0.65% | 479,155 |
| Oct 28, 2026 | 30,500.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 1.31% | 152,855 |
| Oct 27, 2026 | 30,300.00 | 30,650.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.16% | 49,655 |
| Oct 26, 2026 | 30,700.00 | 30,800.00 | 30,550.00 | 30,550.00 | 30,550.00 | -1.13% | 548,662 |
| Oct 23, 2026 | 30,650.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | - | 404,507 |
| Oct 22, 2026 | 31,300.00 | 31,300.00 | 30,750.00 | 30,900.00 | 30,900.00 | -0.48% | 414,229 |
| Oct 21, 2026 | 30,200.00 | 31,100.00 | 30,200.00 | 31,050.00 | 31,050.00 | 3.16% | 406,868 |
| Oct 20, 2026 | 29,850.00 | 30,100.00 | 29,750.00 | 30,100.00 | 30,100.00 | 0.67% | 70,299 |
| Oct 19, 2026 | 29,950.00 | 30,100.00 | 29,750.00 | 29,900.00 | 29,900.00 | 0.84% | 85,788 |
| Oct 16, 2026 | 29,300.00 | 29,700.00 | 29,300.00 | 29,650.00 | 29,650.00 | 1.19% | 42,599 |
| Oct 15, 2026 | 29,300.00 | 29,700.00 | 29,050.00 | 29,300.00 | 29,300.00 | -1.51% | 107,688 |
| Oct 14, 2026 | 29,550.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,750.00 | 0.51% | 144,262 |
| Oct 13, 2026 | 30,100.00 | 30,150.00 | 29,550.00 | 29,600.00 | 29,600.00 | -2.31% | 161,517 |
| Oct 12, 2026 | 30,450.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.33% | 137,089 |
| Oct 9, 2026 | 29,950.00 | 30,400.00 | 29,950.00 | 30,200.00 | 30,200.00 | 1.34% | 349,610 |
| Oct 8, 2026 | 29,350.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1.53% | 200,987 |
| Oct 7, 2026 | 29,500.00 | 29,600.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.17% | 30,162 |
| Oct 6, 2026 | 29,400.00 | 29,400.00 | 28,850.00 | 29,400.00 | 29,400.00 | - | 93,349 |
| Oct 5, 2026 | 29,950.00 | 29,950.00 | 29,250.00 | 29,400.00 | 29,400.00 | - | 71,044 |
| Oct 2, 2026 | 29,150.00 | 29,800.00 | 29,150.00 | 29,400.00 | 29,400.00 | 1.03% | 131,502 |
| Oct 1, 2026 | 28,800.00 | 29,250.00 | 28,700.00 | 29,100.00 | 29,100.00 | 0.52% | 109,343 |
| Sep 30, 2026 | 28,600.00 | 29,000.00 | 28,250.00 | 28,950.00 | 28,950.00 | 1.40% | 50,991 |
| Sep 29, 2026 | 28,900.00 | 29,100.00 | 28,000.00 | 28,550.00 | 28,550.00 | -1.21% | 137,348 |
| Sep 28, 2026 | 29,300.00 | 29,450.00 | 28,450.00 | 28,900.00 | 28,900.00 | -1.37% | 58,858 |
| Sep 25, 2026 | 28,750.00 | 29,500.00 | 28,000.00 | 29,300.00 | 29,300.00 | 1.91% | 294,593 |
| Sep 24, 2026 | 28,250.00 | 28,900.00 | 27,750.00 | 28,750.00 | 28,750.00 | 1.77% | 238,087 |
| 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 |