ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 7,860.00
-60.00 (-0.76%)
At close: Sep 18, 2025
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7,910.00 | 7,910.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.76% | 13,010 |
| Sep 17, 2025 | 7,760.00 | 8,280.00 | 7,760.00 | 7,920.00 | 7,920.00 | 2.06% | 31,201 |
| Sep 16, 2025 | 8,240.00 | 8,250.00 | 7,750.00 | 7,760.00 | 7,760.00 | -6.39% | 56,498 |
| Sep 15, 2025 | 8,580.00 | 8,590.00 | 8,170.00 | 8,290.00 | 8,290.00 | -3.38% | 49,789 |
| Sep 12, 2025 | 8,720.00 | 8,730.00 | 8,220.00 | 8,580.00 | 8,580.00 | 5.15% | 77,464 |
| Sep 11, 2025 | 7,620.00 | 8,160.00 | 7,600.00 | 8,160.00 | 8,160.00 | 6.95% | 204,922 |
| Sep 10, 2025 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1.46% | 18,804 |
| Sep 9, 2025 | 7,950.00 | 7,970.00 | 7,440.00 | 7,520.00 | 7,520.00 | -6.00% | 140,184 |
| Sep 8, 2025 | 8,160.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 38,101 |
| Sep 5, 2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,150.00 | 8,150.00 | 6.96% | 571,931 |
| Sep 4, 2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.13% | 45,081 |
| Sep 3, 2025 | 7,600.00 | 7,680.00 | 7,600.00 | 7,610.00 | 7,610.00 | -0.13% | 62,802 |
| Aug 29, 2025 | 7,690.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.52% | 19,300 |
| Aug 28, 2025 | 7,640.00 | 7,680.00 | 7,630.00 | 7,660.00 | 7,660.00 | 0.39% | 21,916 |
| Aug 27, 2025 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | - | 70,900 |
| Aug 26, 2025 | 7,670.00 | 7,700.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.93% | 18,300 |
| Aug 25, 2025 | 7,550.00 | 7,590.00 | 7,550.00 | 7,560.00 | 7,560.00 | -0.40% | 87,611 |
| Aug 22, 2025 | 7,570.00 | 7,600.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 52,576 |
| Aug 21, 2025 | 7,590.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,600.00 | - | 34,221 |
| Aug 20, 2025 | 7,730.00 | 7,730.00 | 7,460.00 | 7,600.00 | 7,600.00 | -0.52% | 25,957 |
| Aug 19, 2025 | 7,520.00 | 7,640.00 | 7,450.00 | 7,640.00 | 7,640.00 | 1.60% | 27,500 |
| Aug 18, 2025 | 7,520.00 | 7,690.00 | 7,510.00 | 7,520.00 | 7,520.00 | -2.21% | 23,259 |
| Aug 15, 2025 | 7,890.00 | 7,890.00 | 7,520.00 | 7,690.00 | 7,690.00 | -0.13% | 58,821 |
| Aug 14, 2025 | 7,600.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 38,251 |
| Aug 13, 2025 | 7,710.00 | 7,710.00 | 7,430.00 | 7,600.00 | 7,600.00 | -1.43% | 156,146 |
| Aug 12, 2025 | 7,750.00 | 7,760.00 | 7,510.00 | 7,710.00 | 7,710.00 | -0.90% | 37,721 |
| Aug 11, 2025 | 7,800.00 | 7,930.00 | 7,570.00 | 7,780.00 | 7,780.00 | -0.26% | 65,189 |
| Aug 8, 2025 | 7,700.00 | 7,960.00 | 7,550.00 | 7,800.00 | 7,800.00 | -1.27% | 91,126 |
| Aug 7, 2025 | 7,980.00 | 7,980.00 | 7,450.00 | 7,900.00 | 7,900.00 | 3.95% | 65,074 |
| Aug 6, 2025 | 7,600.00 | 7,610.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 40,133 |
| Aug 5, 2025 | 7,610.00 | 7,880.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.13% | 40,417 |
| Aug 4, 2025 | 7,600.00 | 7,890.00 | 7,600.00 | 7,610.00 | 7,610.00 | 0.13% | 69,659 |
| Aug 1, 2025 | 7,550.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | - | 51,553 |
| Jul 31, 2025 | 7,530.00 | 7,940.00 | 7,530.00 | 7,600.00 | 7,600.00 | -4.16% | 34,838 |
| Jul 30, 2025 | 7,950.00 | 8,300.00 | 7,500.00 | 7,930.00 | 7,930.00 | -1.12% | 47,210 |
| Jul 29, 2025 | 8,020.00 | 8,570.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0.12% | 141,714 |
| Jul 28, 2025 | 8,000.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | 6.94% | 101,206 |
| Jul 25, 2025 | 7,000.00 | 7,490.00 | 6,900.00 | 7,490.00 | 7,490.00 | 7.00% | 673,561 |
| Jul 24, 2025 | 7,000.00 | 7,140.00 | 6,820.00 | 7,000.00 | 7,000.00 | - | 23,705 |
| Jul 23, 2025 | 7,000.00 | 7,000.00 | 6,510.00 | 7,000.00 | 7,000.00 | 1.60% | 59,444 |
| Jul 22, 2025 | 6,780.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,890.00 | 2.99% | 38,066 |
| Jul 21, 2025 | 6,500.00 | 6,850.00 | 6,360.00 | 6,690.00 | 6,690.00 | 2.92% | 73,446 |
| Jul 18, 2025 | 6,400.00 | 6,820.00 | 6,370.00 | 6,500.00 | 6,500.00 | 1.88% | 23,915 |
| Jul 17, 2025 | 5,970.00 | 6,400.00 | 5,950.00 | 6,380.00 | 6,380.00 | 5.80% | 111,058 |
| Jul 16, 2025 | 6,130.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | - | 10,661 |
| Jul 15, 2025 | 6,150.00 | 6,150.00 | 5,930.00 | 6,030.00 | 6,030.00 | -1.95% | 44,312 |
| Jul 14, 2025 | 6,040.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 1.82% | 11,748 |
| Jul 11, 2025 | 6,250.00 | 6,250.00 | 6,000.00 | 6,040.00 | 6,040.00 | -2.27% | 29,300 |
| Jul 10, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | 2.49% | 60,724 |
| Jul 9, 2025 | 5,810.00 | 6,100.00 | 5,800.00 | 6,030.00 | 6,030.00 | 3.97% | 287,984 |