ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam · Delayed Price · Currency is VND 5,160.00
0.00 (0.00%)
At close: Sep 3, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5,850.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.34% | 1,201 |
| Aug 12, 2026 | 6,250.00 | 6,250.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 600 |
| Aug 11, 2026 | 5,500.00 | 5,850.00 | 5,500.00 | 5,850.00 | 5,850.00 | - | 4,000 |
| Aug 10, 2026 | 6,280.00 | 6,280.00 | 5,850.00 | 5,850.00 | 5,850.00 | -7.00% | 13,501 |
| Aug 7, 2026 | 6,000.00 | 6,290.00 | 6,000.00 | 6,290.00 | 6,290.00 | 4.83% | 5,100 |
| Aug 5, 2026 | 6,000.00 | 6,000.00 | 5,730.00 | 6,000.00 | 6,000.00 | 1.52% | 185,214 |
| Aug 4, 2026 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 401 |
| Aug 3, 2026 | 5,870.00 | 5,910.00 | 5,870.00 | 5,910.00 | 5,910.00 | 3.68% | 1,010 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.23% | 1,202 |
| Jul 30, 2026 | 5,450.00 | 5,830.00 | 5,450.00 | 5,830.00 | 5,830.00 | 6.97% | 3,500 |
| Jul 29, 2026 | 5,990.00 | 5,990.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 2,655 |
| Jul 28, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 2,400 |
| Jul 27, 2026 | 6,470.00 | 6,470.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.99% | 601 |
| Jul 24, 2026 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | -6.63% | 101 |
| Jul 23, 2026 | 6,500.00 | 6,500.00 | 6,490.00 | 6,490.00 | 6,490.00 | -0.15% | 500 |
| Jul 17, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.27% | 10,401 |
| Jul 14, 2026 | 6,110.00 | 6,790.00 | 6,110.00 | 6,790.00 | 6,790.00 | 6.43% | 3,600 |
| Jul 13, 2026 | 6,500.00 | 6,500.00 | 6,380.00 | 6,380.00 | 6,380.00 | -6.73% | 2,400 |
| 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 |