Post & Telecommunication Joint Stock Insurance Corporation (HNX:PTI)
Vietnam
· Delayed Price · Currency is VND 32,500
-2,000 (-5.80%)
At close: Dec 3, 2025
HNX:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -5.80% | 747 |
| Dec 2, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.96% | 1,005 |
| Nov 26, 2025 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.55% | 300 |
| Nov 25, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.28% | 230 |
| Nov 24, 2025 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -9.50% | 400 |
| Nov 20, 2025 | 36,000.00 | 40,000.00 | 36,000.00 | 40,000.00 | 40,000.00 | - | 6,889 |
| Nov 18, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 3.36% | 516 |
| Nov 17, 2025 | 38,600.00 | 38,800.00 | 38,600.00 | 38,700.00 | 38,700.00 | -5.61% | 5,126 |
| Nov 14, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.44% | 305 |
| Nov 13, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.72% | 275 |
| Nov 12, 2025 | 38,400.00 | 41,900.00 | 38,400.00 | 41,900.00 | 41,900.00 | - | 529 |
| Nov 11, 2025 | 38,500.00 | 41,900.00 | 38,500.00 | 41,900.00 | 41,900.00 | - | 650 |
| Nov 10, 2025 | 38,400.00 | 41,900.00 | 38,400.00 | 41,900.00 | 41,900.00 | -0.24% | 5,927,660 |
| Nov 7, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 17,925,250 |
| Nov 6, 2025 | 39,000.00 | 42,000.00 | 38,300.00 | 42,000.00 | 42,000.00 | - | 5,652,394 |
| Nov 5, 2025 | 38,500.00 | 42,000.00 | 38,500.00 | 42,000.00 | 42,000.00 | 7.69% | 234,810 |
| Nov 4, 2025 | 38,600.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 1.83% | 102,854 |
| Nov 3, 2025 | 35,000.00 | 39,000.00 | 35,000.00 | 38,300.00 | 38,300.00 | 0.79% | 53,954 |
| Oct 31, 2025 | 33,900.00 | 38,000.00 | 33,900.00 | 38,000.00 | 38,000.00 | 5.56% | 13,725 |
| Oct 30, 2025 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 36,000.00 | 4.35% | 13,555 |
| Oct 29, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,500.00 | 34,500.00 | 1.17% | 11,300 |
| Oct 28, 2025 | 32,500.00 | 34,100.00 | 32,000.00 | 34,100.00 | 34,100.00 | 4.92% | 10,120 |
| Oct 27, 2025 | 29,000.00 | 32,500.00 | 29,000.00 | 32,500.00 | 32,500.00 | 5.18% | 51,602 |
| Oct 23, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 1,100 |
| Oct 22, 2025 | 30,400.00 | 30,900.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.31% | 2,250 |
| Oct 21, 2025 | 29,800.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | 2.35% | 10,101 |
| Oct 20, 2025 | 29,800.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 12,077 |
| Oct 17, 2025 | 29,300.00 | 29,900.00 | 29,300.00 | 29,900.00 | 29,900.00 | 2.05% | 17,903 |
| Oct 16, 2025 | 29,000.00 | 29,700.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.03% | 5,671 |
| Oct 15, 2025 | 27,500.00 | 29,000.00 | 27,300.00 | 29,000.00 | 29,000.00 | 5.84% | 12,285 |
| Oct 14, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 9.60% | 9,075 |
| Oct 13, 2025 | 25,800.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.10% | 9,304 |
| Oct 9, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,004 |
| Oct 2, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 413 |
| Sep 30, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.39% | 1,705 |
| Sep 29, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.39% | 715 |
| Sep 24, 2025 | 25,000.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 2,959 |
| Sep 23, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1.18% | 500 |
| Sep 22, 2025 | 23,600.00 | 25,500.00 | 23,400.00 | 25,500.00 | 25,500.00 | -1.16% | 6,529 |
| Sep 18, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 200 |
| Sep 16, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.78% | 900 |
| Sep 15, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 100 |
| Sep 12, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 120 |
| Sep 11, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 100 |
| Sep 10, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.39% | 120 |
| Sep 9, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | 1.19% | 200 |
| Sep 8, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.00% | 100 |
| Sep 5, 2025 | 27,900.00 | 28,100.00 | 27,900.00 | 28,000.00 | 28,000.00 | 8.53% | 11,905 |
| Sep 4, 2025 | 26,500.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | 1.18% | 2,388 |
| Sep 3, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -9.25% | 254 |
| Aug 29, 2025 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 28,100.00 | 0.36% | 1,500 |
| Aug 28, 2025 | 27,700.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.08% | 6,900 |
| Aug 27, 2025 | 27,900.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | 4.53% | 25,826 |
| Aug 26, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | - | 5,026 |
| Aug 25, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 2,802 |
| Aug 22, 2025 | 26,800.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -7.59% | 6,581 |
| Aug 21, 2025 | 26,600.00 | 29,100.00 | 26,600.00 | 29,000.00 | 29,000.00 | -0.34% | 5,749 |
| Aug 20, 2025 | 29,800.00 | 29,800.00 | 27,000.00 | 29,100.00 | 29,100.00 | 0.34% | 17,126 |
| Aug 19, 2025 | 27,900.00 | 29,300.00 | 27,900.00 | 29,000.00 | 29,000.00 | 5.84% | 40,339 |
| Aug 18, 2025 | 26,900.00 | 27,500.00 | 26,900.00 | 27,400.00 | 27,400.00 | 5.38% | 19,436 |
| Aug 15, 2025 | 25,600.00 | 26,100.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.96% | 12,651 |
| Aug 14, 2025 | 25,700.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | 2.00% | 7,241 |
| Aug 13, 2025 | 25,000.00 | 25,100.00 | 24,900.00 | 25,000.00 | 25,000.00 | 2.04% | 9,400 |
| Aug 12, 2025 | 24,500.00 | 24,900.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 6,001 |
| Aug 11, 2025 | 24,500.00 | 24,500.00 | 23,900.00 | 24,500.00 | 24,500.00 | 0.41% | 28,338 |
| Aug 8, 2025 | 24,000.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.41% | 66,475 |
| Aug 6, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 8.00% | 120 |
| Aug 5, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | - | 19,500 |
| Aug 4, 2025 | 22,500.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 3,506 |
| Aug 1, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 8,025 |
| Jul 31, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,700.00 | 22,700.00 | -3.40% | 8,700 |
| Jul 30, 2025 | 24,500.00 | 24,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 0.43% | 2,300 |
| Jul 29, 2025 | 22,500.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,400.00 | -0.43% | 1,601 |
| Jul 28, 2025 | 23,500.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.43% | 3,300 |
| Jul 25, 2025 | 23,900.00 | 23,900.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2.63% | 2,200 |
| Jul 24, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | -2.15% | 300 |
| Jul 23, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 6,336 |
| Jul 22, 2025 | 24,900.00 | 24,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.88% | 314 |
| Jul 21, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | 0.44% | 1,800 |
| Jul 17, 2025 | 23,400.00 | 23,400.00 | 22,200.00 | 22,700.00 | 22,700.00 | -2.99% | 475,057 |
| Jul 16, 2025 | 23,400.00 | 23,400.00 | 23,300.00 | 23,400.00 | 23,400.00 | - | 2,400 |
| Jul 15, 2025 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 1,833 |
| Jul 14, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 177 |
| Jul 10, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 2,000 |
| Jul 9, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 9,748 |
| Jul 8, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 4,500 |
| Jul 7, 2025 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.04% | 549 |
| Jul 4, 2025 | 23,500.00 | 24,500.00 | 23,500.00 | 24,500.00 | 24,500.00 | 2.94% | 3,891 |
| Jul 3, 2025 | 23,700.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | - | 7,414 |
| Jul 2, 2025 | 23,700.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.42% | 11,329 |
| Jul 1, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.25% | 5,565 |
| Jun 30, 2025 | 24,000.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 172,434 |
| Jun 27, 2025 | 23,800.00 | 24,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 74,577 |
| Jun 26, 2025 | 22,700.00 | 23,800.00 | 22,700.00 | 23,800.00 | 23,800.00 | 3.93% | 65,842 |
| Jun 25, 2025 | 21,700.00 | 22,900.00 | 21,600.00 | 22,900.00 | 22,900.00 | 6.02% | 11,601 |
| Jun 24, 2025 | 21,200.00 | 22,000.00 | 21,000.00 | 21,600.00 | 21,600.00 | 0.93% | 15,400 |
| Jun 23, 2025 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.94% | 8,750 |
| Jun 20, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 2,950 |
| Jun 17, 2025 | 21,000.00 | 21,800.00 | 21,000.00 | 21,200.00 | 21,200.00 | 2.42% | 8,222 |
| Jun 16, 2025 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 2,100 |