ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 7,340.00
+40.00 (0.55%)
At close: Feb 27, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,300.00 | 7,340.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.55% | 58,268 |
| Feb 26, 2026 | 7,200.00 | 7,310.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 17,301 |
| Feb 25, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.14% | 21,400 |
| Feb 24, 2026 | 7,480.00 | 7,480.00 | 7,000.00 | 7,290.00 | 7,290.00 | 2.68% | 5,575 |
| Feb 23, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4.41% | 721 |
| Feb 13, 2026 | 6,800.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,800.00 | 2.87% | 43,400 |
| Feb 12, 2026 | 6,900.00 | 7,080.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.34% | 8,001 |
| Feb 11, 2026 | 7,170.00 | 7,170.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.18% | 9,903 |
| Feb 10, 2026 | 6,800.00 | 6,800.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 8,800 |
| Feb 9, 2026 | 6,800.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | - | 50,901 |
| Feb 6, 2026 | 6,410.00 | 6,800.00 | 6,410.00 | 6,800.00 | 6,800.00 | -1.31% | 17,402 |
| Feb 5, 2026 | 6,990.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2.07% | 7,251 |
| Feb 4, 2026 | 6,950.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | 46,600 |
| Feb 3, 2026 | 6,700.00 | 7,060.00 | 6,600.00 | 6,950.00 | 6,950.00 | 5.30% | 47,343 |
| Feb 2, 2026 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.76% | 56,384 |
| Jan 30, 2026 | 6,500.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,550.00 | 2.34% | 23,501 |
| Jan 29, 2026 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 26,600 |
| Jan 28, 2026 | 6,580.00 | 6,580.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 6,216 |
| Jan 27, 2026 | 6,400.00 | 6,490.00 | 6,070.00 | 6,450.00 | 6,450.00 | - | 20,200 |
| Jan 26, 2026 | 6,450.00 | 6,580.00 | 6,020.00 | 6,450.00 | 6,450.00 | - | 22,125 |
| Jan 23, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.31% | 13,310 |
| Jan 22, 2026 | 6,600.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 10,219 |
| Jan 21, 2026 | 6,600.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.16% | 11,900 |
| Jan 20, 2026 | 6,440.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,440.00 | 0.63% | 5,400 |
| Jan 19, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 6,064 |
| Jan 16, 2026 | 6,580.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.22% | 8,871 |
| Jan 15, 2026 | 6,500.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 0.61% | 39,613 |
| Jan 14, 2026 | 6,600.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.76% | 12,507 |
| Jan 13, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.23% | 8,220 |
| Jan 12, 2026 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.15% | 56,311 |
| Jan 9, 2026 | 6,600.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | -3.56% | 78,001 |
| Jan 8, 2026 | 6,990.00 | 6,990.00 | 6,500.00 | 6,740.00 | 6,740.00 | - | 4,081 |
| Jan 7, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | 10,501 |
| Jan 6, 2026 | 6,400.00 | 6,740.00 | 6,400.00 | 6,740.00 | 6,740.00 | 0.60% | 4,900 |
| Jan 5, 2026 | 6,350.00 | 7,090.00 | 6,350.00 | 6,700.00 | 6,700.00 | 0.90% | 4,291 |
| 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 |