ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam
· Delayed Price · Currency is VND 7,200.00
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 6,202 |
| Dec 4, 2025 | 7,250.00 | 7,260.00 | 7,110.00 | 7,200.00 | 7,200.00 | -0.69% | 12,135 |
| Dec 3, 2025 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 613 |
| Dec 2, 2025 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | 3.40% | 5,300 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.26% | 4,900 |
| Nov 28, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.85% | 26,680 |
| Nov 27, 2025 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.19% | 1,400 |
| Nov 26, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.37% | 2,500 |
| Nov 25, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 7,207 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 16,602 |
| Nov 21, 2025 | 7,100.00 | 7,500.00 | 7,030.00 | 7,500.00 | 7,500.00 | -0.66% | 4,200 |
| Nov 20, 2025 | 7,550.00 | 7,560.00 | 7,450.00 | 7,550.00 | 7,550.00 | - | 676 |
| Nov 19, 2025 | 7,550.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,550.00 | 0.13% | 4,301 |
| Nov 18, 2025 | 7,590.00 | 7,590.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.80% | 9,197 |
| Nov 17, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.13% | 7,800 |
| Nov 14, 2025 | 7,100.00 | 7,480.00 | 7,060.00 | 7,470.00 | 7,470.00 | -0.27% | 1,105 |
| Nov 13, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | 3,200 |
| Nov 12, 2025 | 7,100.00 | 7,490.00 | 7,100.00 | 7,490.00 | 7,490.00 | - | 400 |
| Nov 11, 2025 | 7,490.00 | 7,490.00 | 7,380.00 | 7,490.00 | 7,490.00 | - | 4,400 |
| Nov 10, 2025 | 7,500.00 | 7,500.00 | 7,060.00 | 7,490.00 | 7,490.00 | -0.93% | 5,105 |
| Nov 7, 2025 | 7,500.00 | 7,560.00 | 7,060.00 | 7,560.00 | 7,560.00 | 0.67% | 7,901 |
| Nov 6, 2025 | 7,650.00 | 7,650.00 | 7,460.00 | 7,510.00 | 7,510.00 | -2.21% | 34,701 |
| Nov 5, 2025 | 7,500.00 | 7,680.00 | 7,490.00 | 7,680.00 | 7,680.00 | -1.03% | 3,803 |
| Nov 4, 2025 | 7,500.00 | 7,790.00 | 7,380.00 | 7,760.00 | 7,760.00 | -0.39% | 14,506 |
| Nov 3, 2025 | 7,550.00 | 7,790.00 | 7,480.00 | 7,790.00 | 7,790.00 | 3.18% | 30,400 |
| Oct 31, 2025 | 7,960.00 | 7,960.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.96% | 11,145 |
| Oct 30, 2025 | 7,790.00 | 7,790.00 | 7,600.00 | 7,780.00 | 7,780.00 | 0.13% | 6,298 |
| Oct 29, 2025 | 7,840.00 | 7,840.00 | 7,610.00 | 7,770.00 | 7,770.00 | 0.26% | 12,287 |
| Oct 28, 2025 | 7,800.00 | 7,830.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.02% | 20,484 |
| Oct 27, 2025 | 7,660.00 | 7,830.00 | 7,430.00 | 7,830.00 | 7,830.00 | -0.13% | 5,710 |
| Oct 24, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.38% | 17,400 |
| Oct 23, 2025 | 7,900.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.03% | 20,700 |
| Oct 22, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,730.00 | 7,730.00 | 1.71% | 161,501 |
| Oct 21, 2025 | 7,600.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,600.00 | - | 63,891 |
| Oct 20, 2025 | 7,730.00 | 7,990.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 57,648 |
| Oct 17, 2025 | 8,000.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.32% | 5,930 |
| Oct 16, 2025 | 8,100.00 | 8,210.00 | 7,950.00 | 8,190.00 | 8,190.00 | 3.15% | 24,261 |
| Oct 15, 2025 | 7,900.00 | 8,200.00 | 7,800.00 | 7,940.00 | 7,940.00 | 0.51% | 54,500 |
| Oct 14, 2025 | 7,940.00 | 7,940.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.50% | 7,314 |
| Oct 13, 2025 | 7,860.00 | 7,940.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1.02% | 29,540 |
| Oct 10, 2025 | 7,810.00 | 7,920.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.64% | 44,100 |
| Oct 9, 2025 | 7,810.00 | 7,850.00 | 7,800.00 | 7,810.00 | 7,810.00 | 0.64% | 7,305 |
| Oct 8, 2025 | 7,850.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.15% | 16,600 |
| Oct 7, 2025 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.51% | 3,061 |
| Oct 6, 2025 | 7,790.00 | 8,280.00 | 7,790.00 | 7,970.00 | 7,970.00 | 2.18% | 14,218 |
| Oct 3, 2025 | 7,820.00 | 7,820.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.26% | 47,596 |
| Oct 2, 2025 | 7,820.00 | 7,830.00 | 7,820.00 | 7,820.00 | 7,820.00 | -0.13% | 12,152 |
| Oct 1, 2025 | 7,830.00 | 7,870.00 | 7,820.00 | 7,830.00 | 7,830.00 | 0.26% | 7,100 |
| Sep 30, 2025 | 7,850.00 | 7,860.00 | 7,800.00 | 7,810.00 | 7,810.00 | - | 24,807 |
| Sep 29, 2025 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.64% | 24,414 |
| Sep 26, 2025 | 7,800.00 | 7,900.00 | 7,750.00 | 7,860.00 | 7,860.00 | -1.75% | 21,201 |
| Sep 25, 2025 | 7,900.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 22,148 |
| Sep 24, 2025 | 7,800.00 | 7,900.00 | 7,320.00 | 7,900.00 | 7,900.00 | 1.28% | 66,409 |
| Sep 23, 2025 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 173,438 |
| Sep 22, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 22,510 |
| Sep 19, 2025 | 7,860.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.76% | 16,301 |
| Sep 18, 2025 | 7,910.00 | 7,910.00 | 7,750.00 | 7,860.00 | 7,860.00 | -0.76% | 13,010 |
| Sep 17, 2025 | 7,760.00 | 8,280.00 | 7,760.00 | 7,920.00 | 7,920.00 | 2.06% | 31,201 |
| Sep 16, 2025 | 8,240.00 | 8,250.00 | 7,750.00 | 7,760.00 | 7,760.00 | -6.39% | 56,498 |
| Sep 15, 2025 | 8,580.00 | 8,590.00 | 8,170.00 | 8,290.00 | 8,290.00 | -3.38% | 49,789 |
| Sep 12, 2025 | 8,720.00 | 8,730.00 | 8,220.00 | 8,580.00 | 8,580.00 | 5.15% | 77,464 |
| Sep 11, 2025 | 7,620.00 | 8,160.00 | 7,600.00 | 8,160.00 | 8,160.00 | 6.95% | 204,922 |
| Sep 10, 2025 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1.46% | 18,804 |
| Sep 9, 2025 | 7,950.00 | 7,970.00 | 7,440.00 | 7,520.00 | 7,520.00 | -6.00% | 140,184 |
| Sep 8, 2025 | 8,160.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 38,101 |
| Sep 5, 2025 | 7,600.00 | 8,150.00 | 7,600.00 | 8,150.00 | 8,150.00 | 6.96% | 571,931 |
| Sep 4, 2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.13% | 45,081 |
| Sep 3, 2025 | 7,600.00 | 7,680.00 | 7,600.00 | 7,610.00 | 7,610.00 | -0.13% | 62,802 |
| Aug 29, 2025 | 7,690.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.52% | 19,300 |
| Aug 28, 2025 | 7,640.00 | 7,680.00 | 7,630.00 | 7,660.00 | 7,660.00 | 0.39% | 21,916 |
| Aug 27, 2025 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | - | 70,900 |
| Aug 26, 2025 | 7,670.00 | 7,700.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.93% | 18,300 |
| Aug 25, 2025 | 7,550.00 | 7,590.00 | 7,550.00 | 7,560.00 | 7,560.00 | -0.40% | 87,611 |
| Aug 22, 2025 | 7,570.00 | 7,600.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 52,576 |
| Aug 21, 2025 | 7,590.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,600.00 | - | 34,221 |
| Aug 20, 2025 | 7,730.00 | 7,730.00 | 7,460.00 | 7,600.00 | 7,600.00 | -0.52% | 25,957 |
| Aug 19, 2025 | 7,520.00 | 7,640.00 | 7,450.00 | 7,640.00 | 7,640.00 | 1.60% | 27,500 |
| Aug 18, 2025 | 7,520.00 | 7,690.00 | 7,510.00 | 7,520.00 | 7,520.00 | -2.21% | 23,259 |
| Aug 15, 2025 | 7,890.00 | 7,890.00 | 7,520.00 | 7,690.00 | 7,690.00 | -0.13% | 58,821 |
| Aug 14, 2025 | 7,600.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 38,251 |
| Aug 13, 2025 | 7,710.00 | 7,710.00 | 7,430.00 | 7,600.00 | 7,600.00 | -1.43% | 156,146 |
| Aug 12, 2025 | 7,750.00 | 7,760.00 | 7,510.00 | 7,710.00 | 7,710.00 | -0.90% | 37,721 |
| Aug 11, 2025 | 7,800.00 | 7,930.00 | 7,570.00 | 7,780.00 | 7,780.00 | -0.26% | 65,189 |
| Aug 8, 2025 | 7,700.00 | 7,960.00 | 7,550.00 | 7,800.00 | 7,800.00 | -1.27% | 91,126 |
| Aug 7, 2025 | 7,980.00 | 7,980.00 | 7,450.00 | 7,900.00 | 7,900.00 | 3.95% | 65,074 |
| Aug 6, 2025 | 7,600.00 | 7,610.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 40,133 |
| Aug 5, 2025 | 7,610.00 | 7,880.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.13% | 40,417 |
| Aug 4, 2025 | 7,600.00 | 7,890.00 | 7,600.00 | 7,610.00 | 7,610.00 | 0.13% | 69,659 |
| Aug 1, 2025 | 7,550.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | - | 51,553 |
| Jul 31, 2025 | 7,530.00 | 7,940.00 | 7,530.00 | 7,600.00 | 7,600.00 | -4.16% | 34,838 |
| Jul 30, 2025 | 7,950.00 | 8,300.00 | 7,500.00 | 7,930.00 | 7,930.00 | -1.12% | 47,210 |
| Jul 29, 2025 | 8,020.00 | 8,570.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0.12% | 141,714 |
| Jul 28, 2025 | 8,000.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | 6.94% | 101,206 |
| Jul 25, 2025 | 7,000.00 | 7,490.00 | 6,900.00 | 7,490.00 | 7,490.00 | 7.00% | 673,561 |
| Jul 24, 2025 | 7,000.00 | 7,140.00 | 6,820.00 | 7,000.00 | 7,000.00 | - | 23,705 |
| Jul 23, 2025 | 7,000.00 | 7,000.00 | 6,510.00 | 7,000.00 | 7,000.00 | 1.60% | 59,444 |
| Jul 22, 2025 | 6,780.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,890.00 | 2.99% | 38,066 |
| Jul 21, 2025 | 6,500.00 | 6,850.00 | 6,360.00 | 6,690.00 | 6,690.00 | 2.92% | 73,446 |
| Jul 18, 2025 | 6,400.00 | 6,820.00 | 6,370.00 | 6,500.00 | 6,500.00 | 1.88% | 23,915 |
| Jul 17, 2025 | 5,970.00 | 6,400.00 | 5,950.00 | 6,380.00 | 6,380.00 | 5.80% | 111,058 |