ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 6,840.00
-160.00 (-2.29%)
At close: Jul 3, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6,510.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,840.00 | -2.29% | 447 |
| Jul 1, 2026 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 3.86% | 200 |
| Jun 30, 2026 | 6,750.00 | 6,750.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6.81% | 309 |
| Jun 29, 2026 | 6,150.00 | 6,310.00 | 6,150.00 | 6,310.00 | 6,310.00 | -1.41% | 600 |
| Jun 26, 2026 | 6,320.00 | 6,500.00 | 6,320.00 | 6,400.00 | 6,400.00 | 1.27% | 20,814 |
| Jun 25, 2026 | 6,260.00 | 6,320.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1.12% | 3,402 |
| Jun 24, 2026 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 7,400 |
| Jun 23, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -4.58% | 302 |
| Jun 22, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5.14% | 4,910 |
| Jun 19, 2026 | 6,210.00 | 6,490.00 | 6,210.00 | 6,230.00 | 6,230.00 | -4.89% | 1,500 |
| Jun 17, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.77% | 400 |
| Jun 16, 2026 | 6,510.00 | 6,570.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.15% | 22,100 |
| Jun 12, 2026 | 6,520.00 | 6,520.00 | 6,510.00 | 6,510.00 | 6,510.00 | - | 4,600 |
| Jun 11, 2026 | 6,500.00 | 6,620.00 | 6,500.00 | 6,510.00 | 6,510.00 | 1.72% | 2,500 |
| Jun 10, 2026 | 6,600.00 | 6,620.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 10,800 |
| Jun 9, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 1,040 |
| Jun 8, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 600 |
| Jun 5, 2026 | 6,550.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 1,101 |
| Jun 4, 2026 | 6,490.00 | 6,550.00 | 6,490.00 | 6,550.00 | 6,550.00 | 4.13% | 3,700 |
| Jun 3, 2026 | 6,350.00 | 6,400.00 | 6,290.00 | 6,290.00 | 6,290.00 | -3.23% | 7,002 |
| Jun 2, 2026 | 6,500.00 | 6,520.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 4,400 |
| Jun 1, 2026 | 6,550.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 5,900 |
| May 29, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.77% | 200 |
| May 28, 2026 | 6,870.00 | 6,870.00 | 6,440.00 | 6,500.00 | 6,500.00 | -6.07% | 2,010 |
| May 25, 2026 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6.46% | 140 |
| 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 |