ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 6,160.00
-230.00 (-3.60%)
At close: Dec 29, 2025
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6,690.00 | 6,690.00 | 6,290.00 | 6,640.00 | 6,640.00 | 5.40% | 2,374 |
| Dec 30, 2025 | 6,300.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2.27% | 4,820 |
| Dec 29, 2025 | 6,390.00 | 6,390.00 | 5,950.00 | 6,160.00 | 6,160.00 | -3.60% | 18,700 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,390.00 | 6,390.00 | 6,390.00 | -6.85% | 12,420 |
| Dec 25, 2025 | 6,500.00 | 6,880.00 | 6,420.00 | 6,860.00 | 6,860.00 | -0.58% | 10,372 |
| Dec 24, 2025 | 6,500.00 | 7,090.00 | 6,500.00 | 6,900.00 | 6,900.00 | 2.99% | 5,000 |
| Dec 23, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.33% | 1,000 |
| Dec 22, 2025 | 6,350.00 | 6,790.00 | 6,350.00 | 6,790.00 | 6,790.00 | 2.88% | 6,591 |
| Dec 19, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 7,000 |
| Dec 18, 2025 | 6,600.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 24,302 |
| Dec 17, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 12,911 |
| Dec 16, 2025 | 6,800.00 | 6,800.00 | 6,330.00 | 6,700.00 | 6,700.00 | -1.47% | 12,800 |
| Dec 15, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.72% | 11,100 |
| Dec 12, 2025 | 7,080.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.27% | 9,300 |
| Dec 11, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - | 4,909 |
| Dec 10, 2025 | 7,100.00 | 7,100.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.56% | 2,140 |
| Dec 9, 2025 | 7,110.00 | 7,200.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.28% | 30,200 |
| Dec 8, 2025 | 7,290.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 11,619 |
| Dec 5, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 6,202 |
| Dec 4, 2025 | 7,250.00 | 7,260.00 | 7,110.00 | 7,200.00 | 7,200.00 | -0.69% | 12,135 |
| Dec 3, 2025 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 613 |
| Dec 2, 2025 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | 3.40% | 5,300 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.26% | 4,900 |
| Nov 28, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.85% | 26,680 |
| Nov 27, 2025 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.19% | 1,400 |
| Nov 26, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.37% | 2,500 |
| Nov 25, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 7,207 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 16,602 |
| Nov 21, 2025 | 7,100.00 | 7,500.00 | 7,030.00 | 7,500.00 | 7,500.00 | -0.66% | 4,200 |
| Nov 20, 2025 | 7,550.00 | 7,560.00 | 7,450.00 | 7,550.00 | 7,550.00 | - | 676 |
| Nov 19, 2025 | 7,550.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,550.00 | 0.13% | 4,301 |
| Nov 18, 2025 | 7,590.00 | 7,590.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.80% | 9,197 |
| Nov 17, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.13% | 7,800 |
| Nov 14, 2025 | 7,100.00 | 7,480.00 | 7,060.00 | 7,470.00 | 7,470.00 | -0.27% | 1,105 |
| Nov 13, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | 3,200 |
| Nov 12, 2025 | 7,100.00 | 7,490.00 | 7,100.00 | 7,490.00 | 7,490.00 | - | 400 |
| Nov 11, 2025 | 7,490.00 | 7,490.00 | 7,380.00 | 7,490.00 | 7,490.00 | - | 4,400 |
| Nov 10, 2025 | 7,500.00 | 7,500.00 | 7,060.00 | 7,490.00 | 7,490.00 | -0.93% | 5,105 |
| Nov 7, 2025 | 7,500.00 | 7,560.00 | 7,060.00 | 7,560.00 | 7,560.00 | 0.67% | 7,901 |
| Nov 6, 2025 | 7,650.00 | 7,650.00 | 7,460.00 | 7,510.00 | 7,510.00 | -2.21% | 34,701 |
| Nov 5, 2025 | 7,500.00 | 7,680.00 | 7,490.00 | 7,680.00 | 7,680.00 | -1.03% | 3,803 |
| Nov 4, 2025 | 7,500.00 | 7,790.00 | 7,380.00 | 7,760.00 | 7,760.00 | -0.39% | 14,506 |
| Nov 3, 2025 | 7,550.00 | 7,790.00 | 7,480.00 | 7,790.00 | 7,790.00 | 3.18% | 30,400 |
| Oct 31, 2025 | 7,960.00 | 7,960.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.96% | 11,145 |
| Oct 30, 2025 | 7,790.00 | 7,790.00 | 7,600.00 | 7,780.00 | 7,780.00 | 0.13% | 6,298 |
| Oct 29, 2025 | 7,840.00 | 7,840.00 | 7,610.00 | 7,770.00 | 7,770.00 | 0.26% | 12,287 |
| Oct 28, 2025 | 7,800.00 | 7,830.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.02% | 20,484 |
| Oct 27, 2025 | 7,660.00 | 7,830.00 | 7,430.00 | 7,830.00 | 7,830.00 | -0.13% | 5,710 |
| Oct 24, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.38% | 17,400 |
| Oct 23, 2025 | 7,900.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.03% | 20,700 |