Post & Telecommunication Joint Stock Insurance Corporation (HNX:PTI)
Vietnam
· Delayed Price · Currency is VND 29,900
0.00 (0.00%)
At close: Apr 24, 2026
HNX:PTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28,100.00 | 29,800.00 | 28,100.00 | 29,800.00 | 29,800.00 | -0.33% | 535 |
| Apr 24, 2026 | 29,400.00 | 29,900.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 1,251 |
| Apr 22, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1.71% | 1,191 |
| Apr 21, 2026 | 27,500.00 | 29,400.00 | 27,500.00 | 29,300.00 | 29,300.00 | - | 1,224 |
| Apr 20, 2026 | 27,600.00 | 29,400.00 | 27,600.00 | 29,300.00 | 29,300.00 | -0.34% | 720 |
| Apr 17, 2026 | 27,200.00 | 29,400.00 | 27,100.00 | 29,400.00 | 29,400.00 | 0.34% | 1,243 |
| Apr 16, 2026 | 27,800.00 | 29,400.00 | 27,800.00 | 29,300.00 | 29,300.00 | -0.68% | 841 |
| Apr 15, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.34% | 1,050 |
| Apr 14, 2026 | 27,200.00 | 29,600.00 | 27,100.00 | 29,600.00 | 29,600.00 | 0.34% | 3,100 |
| Apr 13, 2026 | 27,000.00 | 29,500.00 | 27,000.00 | 29,500.00 | 29,500.00 | -1.01% | 2,202 |
| Apr 10, 2026 | 29,500.00 | 29,800.00 | 25,500.00 | 29,800.00 | 29,800.00 | 7.97% | 4,197 |
| Apr 9, 2026 | 28,100.00 | 29,500.00 | 27,100.00 | 27,600.00 | 27,600.00 | -7.38% | 1,600 |
| Apr 8, 2026 | 28,000.00 | 29,800.00 | 27,200.00 | 29,800.00 | 29,800.00 | - | 1,800 |
| Apr 7, 2026 | 27,500.00 | 29,800.00 | 27,500.00 | 29,800.00 | 29,800.00 | - | 381 |
| Apr 6, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.67% | 201 |
| Apr 2, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 1,589 |
| Mar 31, 2026 | 27,200.00 | 30,000.00 | 27,200.00 | 30,000.00 | 30,000.00 | 0.33% | 939 |
| Mar 30, 2026 | 28,500.00 | 29,900.00 | 28,500.00 | 29,900.00 | 29,900.00 | 1.36% | 1,100 |
| Mar 27, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 11,141 |
| Mar 26, 2026 | 27,500.00 | 29,900.00 | 27,500.00 | 29,900.00 | 29,900.00 | -0.33% | 918 |
| Mar 25, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.33% | 2,700 |
| Mar 24, 2026 | 27,500.00 | 29,900.00 | 27,500.00 | 29,900.00 | 29,900.00 | - | 2,151 |
| Mar 20, 2026 | 27,100.00 | 29,900.00 | 27,100.00 | 29,900.00 | 29,900.00 | - | 3,792 |
| Mar 19, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 522 |
| Mar 18, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 2,700 |
| Mar 17, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 3,800 |
| Mar 12, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.33% | 2,405 |
| Mar 11, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | - | 600 |
| Mar 10, 2026 | 29,000.00 | 29,900.00 | 29,000.00 | 29,900.00 | 29,900.00 | -0.33% | 4,729 |
| Mar 5, 2026 | 28,200.00 | 30,000.00 | 28,200.00 | 30,000.00 | 30,000.00 | -2.91% | 1,500 |
| Mar 3, 2026 | 29,900.00 | 31,500.00 | 29,900.00 | 30,900.00 | 30,900.00 | 3.00% | 1,622 |
| Mar 2, 2026 | 27,500.00 | 30,000.00 | 27,500.00 | 30,000.00 | 30,000.00 | -1.32% | 2,005 |
| Feb 26, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 30,400.00 | 30,400.00 | -0.98% | 652 |
| Feb 25, 2026 | 30,800.00 | 30,800.00 | 30,700.00 | 30,700.00 | 30,700.00 | -0.32% | 212 |
| Feb 23, 2026 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.65% | 1,006 |
| Feb 12, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | -2.82% | 1,500 |
| Feb 11, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -4.49% | 130 |
| Feb 5, 2026 | 29,000.00 | 33,500.00 | 28,400.00 | 33,400.00 | 33,400.00 | 9.51% | 6,500 |
| Feb 3, 2026 | 30,500.00 | 30,500.00 | 28,400.00 | 30,500.00 | 30,500.00 | -3.17% | 501 |
| Feb 2, 2026 | 30,100.00 | 31,500.00 | 30,100.00 | 31,500.00 | 31,500.00 | -5.69% | 239 |
| Jan 30, 2026 | 27,900.00 | 34,100.00 | 27,900.00 | 33,400.00 | 33,400.00 | 7.74% | 500 |
| Jan 23, 2026 | 30,200.00 | 31,000.00 | 30,200.00 | 31,000.00 | 31,000.00 | - | 844 |
| Jan 21, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3.33% | 712 |
| Jan 16, 2026 | 29,500.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | - | 2,898 |
| Jan 15, 2026 | 28,200.00 | 31,000.00 | 28,200.00 | 30,000.00 | 30,000.00 | -3.23% | 2,564 |
| Jan 14, 2026 | 29,500.00 | 31,000.00 | 29,500.00 | 31,000.00 | 31,000.00 | 6.90% | 1,200 |
| Jan 13, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.33% | 332 |
| Jan 12, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 200 |
| Jan 8, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 100 |
| Jan 7, 2026 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 2,392 |
| Jan 6, 2026 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.23% | 1,100 |
| Jan 5, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -8.82% | 1,110 |
| Dec 31, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 201 |
| Dec 30, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Dec 25, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.86% | 151 |
| Dec 24, 2025 | 32,500.00 | 35,000.00 | 32,500.00 | 35,000.00 | 35,000.00 | -0.85% | 300 |
| Dec 23, 2025 | 36,000.00 | 36,000.00 | 35,300.00 | 35,300.00 | 35,300.00 | -9.25% | 2,266 |
| Dec 12, 2025 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.26% | 200 |
| Dec 10, 2025 | 35,600.00 | 39,000.00 | 35,600.00 | 39,000.00 | 39,000.00 | 9.55% | 4,000 |
| Dec 9, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 9.54% | 620 |
| 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 |