Phu Tai JSC (HOSE:PTB)
Vietnam
· Delayed Price · Currency is VND 50,000
+200 (0.40%)
At close: Apr 28, 2026
Phu Tai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,950.00 | 50,500.00 | 49,000.00 | 50,000.00 | 50,000.00 | 0.40% | 124,736 |
| Apr 24, 2026 | 49,000.00 | 49,800.00 | 48,600.00 | 49,800.00 | 49,800.00 | 0.81% | 55,450 |
| Apr 23, 2026 | 49,050.00 | 49,450.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.10% | 59,118 |
| Apr 22, 2026 | 49,200.00 | 49,850.00 | 49,000.00 | 49,350.00 | 49,350.00 | 0.20% | 59,784 |
| Apr 21, 2026 | 50,500.00 | 50,800.00 | 49,250.00 | 49,250.00 | 49,250.00 | -2.48% | 371,926 |
| Apr 20, 2026 | 49,750.00 | 50,900.00 | 49,200.00 | 50,500.00 | 50,500.00 | 1.61% | 515,657 |
| Apr 17, 2026 | 49,800.00 | 49,950.00 | 49,350.00 | 49,700.00 | 49,700.00 | 0.51% | 185,077 |
| Apr 16, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,450.00 | 49,450.00 | -1.10% | 35,630 |
| Apr 15, 2026 | 49,800.00 | 50,900.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.50% | 113,862 |
| Apr 14, 2026 | 49,550.00 | 49,800.00 | 49,000.00 | 49,750.00 | 49,750.00 | 0.20% | 80,468 |
| Apr 13, 2026 | 49,550.00 | 49,900.00 | 48,850.00 | 49,650.00 | 49,650.00 | - | 50,843 |
| Apr 10, 2026 | 49,550.00 | 49,650.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.20% | 220,022 |
| Apr 9, 2026 | 48,500.00 | 49,650.00 | 48,500.00 | 49,550.00 | 49,550.00 | 0.41% | 83,469 |
| Apr 8, 2026 | 48,000.00 | 49,900.00 | 47,700.00 | 49,350.00 | 49,350.00 | 4.33% | 468,940 |
| Apr 7, 2026 | 48,000.00 | 48,000.00 | 46,950.00 | 47,300.00 | 47,300.00 | -1.46% | 58,630 |
| Apr 6, 2026 | 47,400.00 | 48,000.00 | 47,100.00 | 48,000.00 | 48,000.00 | 0.63% | 164,412 |
| Apr 3, 2026 | 48,000.00 | 48,450.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.65% | 64,601 |
| Apr 2, 2026 | 49,150.00 | 49,150.00 | 48,000.00 | 48,500.00 | 48,500.00 | -1.72% | 92,556 |
| Apr 1, 2026 | 49,100.00 | 49,800.00 | 49,000.00 | 49,350.00 | 49,350.00 | -0.60% | 97,420 |
| Mar 31, 2026 | 49,250.00 | 49,950.00 | 48,450.00 | 49,650.00 | 49,650.00 | 2.48% | 129,173 |
| Mar 30, 2026 | 48,000.00 | 48,650.00 | 47,400.00 | 48,450.00 | 48,450.00 | -0.41% | 35,137 |
| Mar 27, 2026 | 48,400.00 | 49,600.00 | 48,250.00 | 48,650.00 | 48,650.00 | 0.93% | 98,721 |
| Mar 26, 2026 | 48,100.00 | 48,900.00 | 48,100.00 | 48,200.00 | 48,200.00 | -0.10% | 72,329 |
| Mar 25, 2026 | 47,500.00 | 48,700.00 | 47,500.00 | 48,250.00 | 48,250.00 | 2.01% | 96,999 |
| Mar 24, 2026 | 49,400.00 | 49,400.00 | 46,800.00 | 47,300.00 | 47,300.00 | 0.85% | 128,638 |
| Mar 23, 2026 | 48,100.00 | 48,100.00 | 45,700.00 | 46,900.00 | 46,900.00 | -3.70% | 353,471 |
| Mar 20, 2026 | 50,500.00 | 50,500.00 | 47,900.00 | 48,700.00 | 48,700.00 | -3.56% | 270,323 |
| Mar 19, 2026 | 51,300.00 | 51,300.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.37% | 50,247 |
| Mar 18, 2026 | 51,900.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 38,681 |
| Mar 17, 2026 | 51,400.00 | 52,200.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.19% | 22,752 |
| Mar 16, 2026 | 51,100.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.53% | 96,818 |
| Mar 13, 2026 | 51,500.00 | 52,300.00 | 51,500.00 | 52,200.00 | 52,200.00 | 0.38% | 92,371 |
| Mar 12, 2026 | 51,500.00 | 53,400.00 | 51,200.00 | 52,000.00 | 52,000.00 | -0.57% | 266,505 |
| Mar 11, 2026 | 50,100.00 | 52,900.00 | 50,100.00 | 52,300.00 | 52,300.00 | 4.39% | 167,985 |
| Mar 10, 2026 | 48,600.00 | 50,600.00 | 48,600.00 | 50,100.00 | 50,100.00 | 4.38% | 68,717 |
| 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 |