ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 5,450.00
+100.00 (1.87%)
At close: Nov 4, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,630.00 | 5,630.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.87% | 5,110 |
| Nov 3, 2026 | 5,100.00 | 5,390.00 | 5,100.00 | 5,350.00 | 5,350.00 | 4.90% | 7,300 |
| Oct 30, 2026 | 5,450.00 | 5,450.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.39% | 1,367 |
| Oct 29, 2026 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.85% | 215,622 |
| Oct 28, 2026 | 5,110.00 | 5,410.00 | 5,110.00 | 5,270.00 | 5,270.00 | -2.77% | 12,212 |
| Oct 27, 2026 | 5,480.00 | 5,480.00 | 5,120.00 | 5,420.00 | 5,420.00 | -0.55% | 49,101 |
| Oct 26, 2026 | 5,390.00 | 5,550.00 | 5,030.00 | 5,450.00 | 5,450.00 | 1.11% | 25,700 |
| Oct 23, 2026 | 5,020.00 | 5,390.00 | 5,010.00 | 5,390.00 | 5,390.00 | 1.13% | 7,410 |
| Oct 22, 2026 | 5,750.00 | 5,750.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.09% | 16,800 |
| Oct 21, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.14% | 13,601 |
| Oct 20, 2026 | 5,470.00 | 5,860.00 | 5,470.00 | 5,860.00 | 5,860.00 | -0.34% | 230 |
| Oct 16, 2026 | 5,960.00 | 5,960.00 | 5,550.00 | 5,880.00 | 5,880.00 | -1.34% | 466 |
| Oct 15, 2026 | 5,570.00 | 5,960.00 | 5,570.00 | 5,960.00 | 5,960.00 | -0.33% | 3,334 |
| Oct 14, 2026 | 6,100.00 | 6,100.00 | 5,580.00 | 5,980.00 | 5,980.00 | -0.17% | 10,677 |
| Oct 13, 2026 | 6,000.00 | 6,000.00 | 5,710.00 | 5,990.00 | 5,990.00 | 4.90% | 419 |
| Oct 12, 2026 | 5,340.00 | 5,710.00 | 5,340.00 | 5,710.00 | 5,710.00 | 6.93% | 800 |
| Oct 9, 2026 | 4,750.00 | 5,340.00 | 4,750.00 | 5,340.00 | 5,340.00 | 4.91% | 301 |
| Oct 8, 2026 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.93% | 200 |
| Oct 7, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.76% | 400 |
| Oct 6, 2026 | 5,110.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 12,098 |
| Oct 5, 2026 | 5,110.00 | 5,300.00 | 5,110.00 | 5,300.00 | 5,300.00 | -2.21% | 500 |
| Oct 2, 2026 | 5,110.00 | 5,420.00 | 5,110.00 | 5,420.00 | 5,420.00 | - | 1,700 |
| Sep 30, 2026 | 5,120.00 | 5,420.00 | 5,120.00 | 5,420.00 | 5,420.00 | 4.63% | 64,389 |
| Sep 29, 2026 | 5,490.00 | 5,500.00 | 5,180.00 | 5,180.00 | 5,180.00 | -5.65% | 130,510 |
| Sep 28, 2026 | 5,200.00 | 5,500.00 | 5,180.00 | 5,490.00 | 5,490.00 | 5.58% | 501 |
| Sep 25, 2026 | 5,260.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.14% | 15,460 |
| Sep 24, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | -6.74% | 10,018 |
| Sep 23, 2026 | 5,480.00 | 5,640.00 | 5,280.00 | 5,640.00 | 5,640.00 | - | 3,700 |
| Sep 22, 2026 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | - | 900 |
| Sep 21, 2026 | 5,480.00 | 5,640.00 | 5,480.00 | 5,640.00 | 5,640.00 | 2.92% | 307 |
| Sep 18, 2026 | 5,480.00 | 5,790.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.18% | 1,800 |
| Sep 17, 2026 | 5,500.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | -6.79% | 5,600 |
| Sep 15, 2026 | 5,540.00 | 5,890.00 | 5,500.00 | 5,890.00 | 5,890.00 | 6.32% | 400 |
| Sep 14, 2026 | 5,550.00 | 5,550.00 | 5,540.00 | 5,540.00 | 5,540.00 | -6.89% | 5,171 |
| Sep 11, 2026 | 5,550.00 | 5,950.00 | 5,540.00 | 5,950.00 | 5,950.00 | - | 1,701 |
| Sep 10, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 4.57% | 100 |
| Sep 9, 2026 | 6,290.00 | 6,290.00 | 5,690.00 | 5,690.00 | 5,690.00 | -6.72% | 2,103 |
| Sep 8, 2026 | 6,270.00 | 6,270.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3.57% | 3,089 |
| Sep 7, 2026 | 5,890.00 | 5,890.00 | 5,880.00 | 5,890.00 | 5,890.00 | 6.90% | 2,104 |
| Sep 4, 2026 | 5,270.00 | 5,520.00 | 5,270.00 | 5,510.00 | 5,510.00 | 6.78% | 1,800 |
| Sep 3, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 5,160.00 | -4.62% | 4,400 |
| Aug 28, 2026 | 5,400.00 | 5,410.00 | 5,400.00 | 5,410.00 | 5,410.00 | -6.72% | 5,555 |
| Aug 25, 2026 | 5,100.00 | 5,800.00 | 5,100.00 | 5,800.00 | 5,800.00 | 6.81% | 9,339 |
| Aug 24, 2026 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | - | 2,043 |
| Aug 21, 2026 | 5,430.00 | 5,490.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.18% | 31,910 |
| Aug 20, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.69% | 1,001 |
| Aug 19, 2026 | 5,580.00 | 5,580.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.18% | 5,000 |
| Aug 18, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 4,200 |
| Aug 17, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.36% | 610 |
| Aug 14, 2026 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | -4.63% | 5,700 |