Phu Tai JSC (HOSE:PTB)
Vietnam
· Delayed Price · Currency is VND 48,000
-3,600 (-6.98%)
At close: Mar 9, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50,100.00 | 50,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | -6.98% | 862,619 |
| Mar 6, 2026 | 53,000.00 | 53,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | -2.64% | 192,641 |
| Mar 5, 2026 | 54,100.00 | 55,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.64% | 98,197 |
| Mar 4, 2026 | 53,900.00 | 55,000.00 | 50,500.00 | 55,000.00 | 55,000.00 | 1.85% | 353,049 |
| Mar 3, 2026 | 55,700.00 | 55,700.00 | 53,900.00 | 54,000.00 | 54,000.00 | -3.57% | 300,348 |
| Mar 2, 2026 | 54,700.00 | 57,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | -3.28% | 451,903 |
| Feb 27, 2026 | 56,400.00 | 58,000.00 | 55,100.00 | 57,900.00 | 57,900.00 | 2.48% | 394,132 |
| Feb 26, 2026 | 55,300.00 | 56,500.00 | 54,500.00 | 56,500.00 | 56,500.00 | 0.71% | 147,634 |
| Feb 25, 2026 | 54,600.00 | 56,400.00 | 53,600.00 | 56,100.00 | 56,100.00 | 2.94% | 263,977 |
| Feb 24, 2026 | 55,600.00 | 55,600.00 | 54,300.00 | 54,500.00 | 54,500.00 | -1.80% | 71,364 |
| Feb 23, 2026 | 55,100.00 | 56,000.00 | 54,300.00 | 55,500.00 | 55,500.00 | 1.28% | 123,000 |
| Feb 13, 2026 | 54,000.00 | 54,900.00 | 53,900.00 | 54,800.00 | 54,800.00 | 0.37% | 134,808 |
| Feb 12, 2026 | 53,300.00 | 54,900.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1.11% | 63,776 |
| Feb 11, 2026 | 52,200.00 | 54,200.00 | 52,100.00 | 54,000.00 | 54,000.00 | 2.08% | 156,990 |
| Feb 10, 2026 | 53,300.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.86% | 55,312 |
| Feb 9, 2026 | 51,400.00 | 53,900.00 | 51,000.00 | 53,900.00 | 53,900.00 | 5.48% | 568,357 |
| Feb 6, 2026 | 52,800.00 | 52,800.00 | 51,100.00 | 51,100.00 | 51,100.00 | -4.31% | 239,375 |
| Feb 5, 2026 | 55,100.00 | 55,100.00 | 53,300.00 | 53,400.00 | 53,400.00 | -3.09% | 3,105,373 |
| Feb 4, 2026 | 55,400.00 | 55,800.00 | 53,600.00 | 55,100.00 | 55,100.00 | -0.18% | 267,010 |
| Feb 3, 2026 | 56,500.00 | 56,500.00 | 54,700.00 | 55,200.00 | 55,200.00 | -2.30% | 1,303,129 |
| Feb 2, 2026 | 54,000.00 | 56,600.00 | 53,500.00 | 56,500.00 | 56,500.00 | 6.60% | 844,587 |
| Jan 30, 2026 | 51,300.00 | 53,000.00 | 51,100.00 | 53,000.00 | 53,000.00 | 3.72% | 452,551 |
| Jan 29, 2026 | 50,800.00 | 51,700.00 | 49,900.00 | 51,100.00 | 51,100.00 | 0.39% | 175,774 |
| Jan 28, 2026 | 50,900.00 | 51,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.59% | 152,996 |
| Jan 27, 2026 | 50,500.00 | 50,600.00 | 48,800.00 | 50,600.00 | 50,600.00 | 0.20% | 181,311 |
| Jan 26, 2026 | 50,300.00 | 51,300.00 | 49,200.00 | 50,500.00 | 50,500.00 | -0.59% | 157,362 |
| Jan 23, 2026 | 52,600.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | -2.68% | 2,563,185 |
| Jan 22, 2026 | 50,800.00 | 53,000.00 | 50,700.00 | 52,200.00 | 52,200.00 | 2.76% | 516,051 |
| Jan 21, 2026 | 51,300.00 | 51,300.00 | 49,000.00 | 50,800.00 | 50,800.00 | -0.59% | 151,944 |
| Jan 20, 2026 | 51,700.00 | 52,500.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.16% | 101,644 |
| Jan 19, 2026 | 50,500.00 | 52,200.00 | 50,500.00 | 51,700.00 | 51,700.00 | -0.19% | 145,374 |
| Jan 16, 2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.77% | 78,734 |
| Jan 15, 2026 | 52,200.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 1.16% | 114,868 |
| Jan 14, 2026 | 52,000.00 | 52,300.00 | 50,800.00 | 51,600.00 | 51,600.00 | -0.19% | 127,565 |
| Jan 13, 2026 | 51,600.00 | 52,200.00 | 50,700.00 | 51,700.00 | 51,700.00 | 2.58% | 416,487 |
| Jan 12, 2026 | 49,900.00 | 50,600.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.82% | 193,926 |
| Jan 9, 2026 | 50,000.00 | 50,000.00 | 48,300.00 | 49,500.00 | 49,500.00 | -0.60% | 169,731 |
| Jan 8, 2026 | 49,800.00 | 50,600.00 | 49,000.00 | 49,800.00 | 49,800.00 | -0.40% | 748,900 |
| Jan 7, 2026 | 48,000.00 | 50,500.00 | 48,000.00 | 50,000.00 | 50,000.00 | 4.38% | 234,601 |
| Jan 6, 2026 | 47,200.00 | 47,900.00 | 47,200.00 | 47,900.00 | 47,900.00 | 1.81% | 134,111 |
| Jan 5, 2026 | 48,500.00 | 48,700.00 | 47,050.00 | 47,050.00 | 47,050.00 | - | 293,695 |
| Dec 31, 2025 | 47,900.00 | 47,900.00 | 46,000.00 | 47,050.00 | 47,050.00 | 0.43% | 118,717 |
| Dec 30, 2025 | 45,000.00 | 46,900.00 | 44,600.00 | 46,850.00 | 46,850.00 | 4.81% | 265,016 |
| Dec 29, 2025 | 44,950.00 | 44,950.00 | 44,250.00 | 44,700.00 | 44,700.00 | 0.22% | 48,186 |
| Dec 26, 2025 | 43,500.00 | 44,950.00 | 43,250.00 | 44,600.00 | 44,600.00 | 2.41% | 173,074 |
| Dec 25, 2025 | 43,900.00 | 43,950.00 | 43,550.00 | 43,550.00 | 43,550.00 | -0.80% | 26,537 |
| Dec 24, 2025 | 43,950.00 | 44,000.00 | 43,450.00 | 43,900.00 | 43,900.00 | -0.23% | 55,488 |
| Dec 23, 2025 | 44,050.00 | 44,050.00 | 43,650.00 | 44,000.00 | 44,000.00 | - | 37,102 |
| Dec 22, 2025 | 43,550.00 | 44,200.00 | 43,350.00 | 44,000.00 | 44,000.00 | - | 128,865 |
| Dec 19, 2025 | 43,850.00 | 44,500.00 | 43,850.00 | 44,000.00 | 44,000.00 | -0.68% | 58,817 |
| Dec 18, 2025 | 44,400.00 | 44,600.00 | 43,700.00 | 44,300.00 | 44,300.00 | -0.23% | 17,668 |
| Dec 17, 2025 | 45,000.00 | 45,000.00 | 43,600.00 | 44,400.00 | 44,400.00 | - | 89,050 |
| Dec 16, 2025 | 43,500.00 | 44,400.00 | 43,000.00 | 44,400.00 | 44,400.00 | 2.07% | 29,657 |
| Dec 15, 2025 | 43,350.00 | 44,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | 0.35% | 24,843 |
| Dec 12, 2025 | 45,700.00 | 45,700.00 | 43,050.00 | 43,350.00 | 43,350.00 | -14.83% | 163,555 |
| Dec 11, 2025 | 51,200.00 | 51,400.00 | 50,600.00 | 50,900.00 | 44,416.36 | -0.97% | 253,297 |
| Dec 10, 2025 | 51,000.00 | 51,500.00 | 50,800.00 | 51,400.00 | 44,852.67 | 0.59% | 342,677 |
| Dec 9, 2025 | 50,700.00 | 51,300.00 | 50,500.00 | 51,100.00 | 44,590.88 | -0.20% | 201,427 |
| Dec 8, 2025 | 51,500.00 | 51,600.00 | 50,900.00 | 51,200.00 | 44,678.14 | -0.58% | 91,219 |
| Dec 5, 2025 | 51,400.00 | 51,800.00 | 51,000.00 | 51,500.00 | 44,939.93 | 0.19% | 107,022 |
| Dec 4, 2025 | 51,600.00 | 52,100.00 | 51,100.00 | 51,400.00 | 44,852.67 | -0.19% | 123,609 |
| Dec 3, 2025 | 51,400.00 | 51,800.00 | 50,800.00 | 51,500.00 | 44,939.93 | 0.19% | 229,725 |
| Dec 2, 2025 | 50,900.00 | 51,400.00 | 50,800.00 | 51,400.00 | 44,852.67 | 0.39% | 61,393 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,500.00 | 51,200.00 | 44,678.14 | 0.59% | 87,741 |
| Nov 28, 2025 | 50,300.00 | 50,900.00 | 50,000.00 | 50,900.00 | 44,416.36 | 1.19% | 28,984 |
| Nov 27, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,300.00 | 43,892.79 | -0.20% | 21,914 |
| Nov 26, 2025 | 50,100.00 | 50,400.00 | 50,000.00 | 50,400.00 | 43,980.05 | 0.60% | 47,221 |
| Nov 25, 2025 | 49,200.00 | 50,100.00 | 49,000.00 | 50,100.00 | 43,718.26 | 0.80% | 72,096 |
| Nov 24, 2025 | 50,000.00 | 50,000.00 | 49,500.00 | 49,700.00 | 43,369.21 | -0.60% | 22,256 |
| Nov 21, 2025 | 49,800.00 | 51,500.00 | 49,000.00 | 50,000.00 | 43,631.00 | 0.20% | 104,726 |
| Nov 20, 2025 | 50,400.00 | 50,400.00 | 49,700.00 | 49,900.00 | 43,543.74 | -0.99% | 116,731 |
| Nov 19, 2025 | 50,100.00 | 50,800.00 | 49,900.00 | 50,400.00 | 43,980.05 | - | 115,333 |
| Nov 18, 2025 | 51,100.00 | 51,200.00 | 50,200.00 | 50,400.00 | 43,980.05 | -1.37% | 91,228 |
| Nov 17, 2025 | 51,900.00 | 51,900.00 | 50,700.00 | 51,100.00 | 44,590.88 | 0.20% | 70,316 |
| Nov 14, 2025 | 51,400.00 | 51,400.00 | 50,900.00 | 51,000.00 | 44,503.62 | -0.58% | 39,581 |
| Nov 13, 2025 | 51,400.00 | 51,400.00 | 50,800.00 | 51,300.00 | 44,765.41 | - | 1,796,162 |
| Nov 12, 2025 | 50,300.00 | 51,400.00 | 50,300.00 | 51,300.00 | 44,765.41 | 1.79% | 69,829 |
| Nov 11, 2025 | 50,100.00 | 50,500.00 | 50,000.00 | 50,400.00 | 43,980.05 | 0.60% | 31,473 |
| Nov 10, 2025 | 50,100.00 | 50,800.00 | 49,700.00 | 50,100.00 | 43,718.26 | - | 46,281 |
| Nov 7, 2025 | 50,600.00 | 51,400.00 | 50,000.00 | 50,100.00 | 43,718.26 | -2.53% | 142,248 |
| Nov 6, 2025 | 51,300.00 | 51,600.00 | 51,100.00 | 51,400.00 | 44,852.67 | -0.77% | 66,310 |
| Nov 5, 2025 | 51,500.00 | 52,000.00 | 51,300.00 | 51,800.00 | 45,201.72 | -0.38% | 50,804 |
| Nov 4, 2025 | 51,300.00 | 52,000.00 | 50,400.00 | 52,000.00 | 45,376.24 | 0.19% | 135,827 |
| Nov 3, 2025 | 52,900.00 | 53,000.00 | 51,900.00 | 51,900.00 | 45,288.98 | -0.76% | 82,053 |
| Oct 31, 2025 | 52,300.00 | 53,200.00 | 51,600.00 | 52,300.00 | 45,638.03 | - | 202,132 |
| Oct 30, 2025 | 51,900.00 | 52,300.00 | 51,200.00 | 52,300.00 | 45,638.03 | 0.19% | 66,879 |
| Oct 29, 2025 | 51,700.00 | 52,500.00 | 51,500.00 | 52,200.00 | 45,550.76 | 0.97% | 153,276 |
| Oct 28, 2025 | 51,800.00 | 51,800.00 | 51,100.00 | 51,700.00 | 45,114.45 | -0.19% | 36,615 |
| Oct 27, 2025 | 51,500.00 | 53,400.00 | 51,500.00 | 51,800.00 | 45,201.72 | 1.17% | 201,245 |
| Oct 24, 2025 | 51,200.00 | 51,500.00 | 50,900.00 | 51,200.00 | 44,678.14 | -0.78% | 46,302 |
| Oct 23, 2025 | 50,400.00 | 52,200.00 | 49,500.00 | 51,600.00 | 45,027.19 | 1.57% | 108,586 |
| Oct 22, 2025 | 49,650.00 | 50,800.00 | 49,450.00 | 50,800.00 | 44,329.10 | 2.32% | 40,996 |
| Oct 21, 2025 | 49,000.00 | 49,700.00 | 48,500.00 | 49,650.00 | 43,325.58 | 2.48% | 502,653 |
| Oct 20, 2025 | 51,000.00 | 52,500.00 | 48,000.00 | 48,450.00 | 42,278.44 | -5.00% | 102,401 |
| Oct 17, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 51,000.00 | 44,503.62 | -0.58% | 127,518 |
| Oct 16, 2025 | 48,950.00 | 51,500.00 | 48,950.00 | 51,300.00 | 44,765.41 | 4.48% | 304,618 |
| Oct 15, 2025 | 49,400.00 | 49,400.00 | 48,600.00 | 49,100.00 | 42,845.64 | 1.03% | 1,925,182 |
| Oct 14, 2025 | 48,800.00 | 49,900.00 | 48,500.00 | 48,600.00 | 42,409.33 | 1.36% | 202,590 |
| Oct 13, 2025 | 47,250.00 | 48,400.00 | 47,050.00 | 47,950.00 | 41,842.13 | 1.48% | 1,713,528 |
| Oct 10, 2025 | 47,800.00 | 47,800.00 | 47,200.00 | 47,250.00 | 41,231.30 | - | 72,929 |