ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: May 22, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 1,187 |
| May 21, 2026 | 6,680.00 | 6,680.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.38% | 349 |
| May 19, 2026 | 6,960.00 | 6,960.00 | 6,510.00 | 6,510.00 | 6,510.00 | -6.60% | 550 |
| May 18, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3.87% | 600 |
| May 15, 2026 | 7,000.00 | 7,000.00 | 6,470.00 | 6,710.00 | 6,710.00 | -3.17% | 700 |
| May 14, 2026 | 6,500.00 | 6,930.00 | 6,500.00 | 6,930.00 | 6,930.00 | -0.43% | 1,102 |
| May 13, 2026 | 6,960.00 | 6,960.00 | 6,500.00 | 6,960.00 | 6,960.00 | -0.29% | 5,561 |
| May 12, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.29% | 400 |
| May 11, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,960.00 | 6,960.00 | -0.57% | 500 |
| May 8, 2026 | 7,000.00 | 7,000.00 | 6,980.00 | 7,000.00 | 7,000.00 | - | 1,812 |
| May 7, 2026 | 6,500.00 | 7,220.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2.94% | 2,703 |
| May 6, 2026 | 6,370.00 | 6,800.00 | 6,370.00 | 6,800.00 | 6,800.00 | - | 2,100 |
| May 5, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.16% | 301 |
| May 4, 2026 | 6,800.00 | 6,880.00 | 6,800.00 | 6,880.00 | 6,880.00 | 1.18% | 1,423 |
| Apr 29, 2026 | 6,790.00 | 7,700.00 | 6,790.00 | 6,800.00 | 6,800.00 | -6.85% | 8,898 |
| Apr 28, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 3,000 |
| Apr 24, 2026 | 7,000.00 | 7,310.00 | 7,000.00 | 7,300.00 | 7,300.00 | -0.27% | 4,199 |
| Apr 23, 2026 | 7,500.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.05% | 8,401 |
| Apr 22, 2026 | 7,800.00 | 7,800.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.71% | 8,001 |
| Apr 21, 2026 | 7,800.00 | 7,810.00 | 7,360.00 | 7,760.00 | 7,760.00 | -0.51% | 6,485 |
| Apr 20, 2026 | 7,800.00 | 7,860.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.51% | 19,300 |
| Apr 17, 2026 | 7,600.00 | 7,900.00 | 7,600.00 | 7,840.00 | 7,840.00 | 3.29% | 68,565 |
| Apr 16, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.20% | 62,000 |
| Apr 15, 2026 | 7,500.00 | 7,660.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,000 |
| Apr 14, 2026 | 7,500.00 | 7,700.00 | 7,470.00 | 7,500.00 | 7,500.00 | 0.54% | 34,704 |
| Apr 13, 2026 | 7,930.00 | 7,930.00 | 7,460.00 | 7,460.00 | 7,460.00 | - | 6,805 |
| Apr 10, 2026 | 7,360.00 | 7,490.00 | 7,360.00 | 7,460.00 | 7,460.00 | 1.36% | 52,016 |
| Apr 9, 2026 | 7,350.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.14% | 103,800 |
| Apr 8, 2026 | 7,350.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.68% | 72,461 |
| Apr 7, 2026 | 7,190.00 | 7,300.00 | 7,190.00 | 7,300.00 | 7,300.00 | 1.53% | 12,801 |
| Apr 6, 2026 | 7,270.00 | 7,270.00 | 7,190.00 | 7,190.00 | 7,190.00 | -1.10% | 36,900 |
| Apr 3, 2026 | 7,000.00 | 7,310.00 | 6,900.00 | 7,270.00 | 7,270.00 | 3.86% | 8,402 |
| Apr 2, 2026 | 7,310.00 | 7,310.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.24% | 11,630 |
| Apr 1, 2026 | 6,850.00 | 7,310.00 | 6,400.00 | 7,310.00 | 7,310.00 | 6.72% | 38,390 |
| Mar 31, 2026 | 6,500.00 | 6,850.00 | 6,330.00 | 6,850.00 | 6,850.00 | 0.74% | 2,305 |
| Mar 30, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Mar 27, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.29% | 120 |
| Mar 26, 2026 | 6,840.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.44% | 14,700 |
| Mar 25, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.15% | 5,301 |
| Mar 24, 2026 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6.88% | 55,034 |
| Mar 23, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -6.43% | 1,326 |
| Mar 20, 2026 | 6,800.00 | 6,840.00 | 6,800.00 | 6,840.00 | 6,840.00 | - | 307 |
| Mar 19, 2026 | 7,110.00 | 7,110.00 | 6,840.00 | 6,840.00 | 6,840.00 | -4.07% | 200 |
| Mar 18, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1.13% | 501 |
| Mar 17, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | 101 |
| Mar 16, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 2.03% | 15,322 |
| Mar 13, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 6,910.00 | 6,910.00 | -1.29% | 23,784 |
| Mar 12, 2026 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.28% | 30,405 |
| Mar 11, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.71% | 116,001 |
| Mar 10, 2026 | 6,630.00 | 7,070.00 | 6,630.00 | 7,070.00 | 7,070.00 | 6.96% | 2,497 |