Phu Tai JSC (HOSE:PTB)
Vietnam · Delayed Price · Currency is VND 32,650
+350 (1.08%)
At close: Jul 24, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 36,850.00 | 36,900.00 | 36,250.00 | 36,900.00 | 36,900.00 | 1.10% | 42,908 |
| Jun 19, 2026 | 36,300.00 | 36,550.00 | 36,200.00 | 36,500.00 | 36,500.00 | 0.27% | 48,780 |
| Jun 18, 2026 | 36,650.00 | 36,900.00 | 36,400.00 | 36,400.00 | 36,400.00 | -1.22% | 335,537 |
| Jun 17, 2026 | 36,450.00 | 37,000.00 | 36,450.00 | 36,850.00 | 36,850.00 | -0.14% | 33,302 |
| Jun 16, 2026 | 37,400.00 | 37,400.00 | 36,300.00 | 36,900.00 | 36,900.00 | -1.47% | 130,945 |
| Jun 15, 2026 | 37,100.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | 0.94% | 23,775 |
| Jun 12, 2026 | 37,500.00 | 37,500.00 | 36,250.00 | 37,100.00 | 37,100.00 | -0.67% | 102,291 |
| Jun 11, 2026 | 37,500.00 | 37,500.00 | 36,650.00 | 37,350.00 | 37,350.00 | -0.40% | 22,460 |
| Jun 10, 2026 | 38,000.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,500.00 | -1.06% | 124,899 |
| Jun 9, 2026 | 38,000.00 | 38,000.00 | 37,650.00 | 37,900.00 | 37,900.00 | -0.26% | 37,163 |
| Jun 8, 2026 | 39,000.00 | 39,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | -2.56% | 106,243 |
| Jun 5, 2026 | 39,200.00 | 39,350.00 | 38,900.00 | 39,000.00 | 39,000.00 | -0.13% | 8,732 |
| Jun 4, 2026 | 39,200.00 | 39,300.00 | 38,450.00 | 39,050.00 | 39,050.00 | -1.26% | 78,996 |
| Jun 3, 2026 | 39,200.00 | 39,550.00 | 39,050.00 | 39,550.00 | 39,550.00 | -0.38% | 18,343 |
| Jun 2, 2026 | 39,400.00 | 39,800.00 | 39,000.00 | 39,700.00 | 39,700.00 | 0.63% | 40,801 |
| Jun 1, 2026 | 39,550.00 | 40,000.00 | 39,400.00 | 39,450.00 | 39,450.00 | -0.75% | 17,391 |
| May 29, 2026 | 39,700.00 | 40,400.00 | 39,000.00 | 39,750.00 | 39,750.00 | 0.63% | 44,295 |
| May 28, 2026 | 39,600.00 | 39,850.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.13% | 166,789 |
| May 27, 2026 | 39,700.00 | 39,950.00 | 39,550.00 | 39,950.00 | 39,950.00 | 1.01% | 21,579 |
| May 26, 2026 | 39,200.00 | 40,000.00 | 39,200.00 | 39,550.00 | 39,550.00 | 0.38% | 33,777 |
| May 25, 2026 | 40,600.00 | 40,600.00 | 39,100.00 | 39,400.00 | 39,400.00 | -2.23% | 75,970 |
| 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 |