ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam
· Delayed Price · Currency is VND 7,100.00
0.00 (0.00%)
At close: Mar 6, 2026
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 10,012 |
| Mar 5, 2026 | 7,000.00 | 7,100.00 | 6,630.00 | 7,100.00 | 7,100.00 | - | 674 |
| Mar 4, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.74% | 24,400 |
| Mar 3, 2026 | 7,770.00 | 7,770.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 55,556 |
| Mar 2, 2026 | 7,300.00 | 7,300.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.54% | 69,700 |
| Feb 27, 2026 | 7,300.00 | 7,340.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.55% | 58,268 |
| Feb 26, 2026 | 7,200.00 | 7,310.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 17,301 |
| Feb 25, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.14% | 21,400 |
| Feb 24, 2026 | 7,480.00 | 7,480.00 | 7,000.00 | 7,290.00 | 7,290.00 | 2.68% | 5,575 |
| Feb 23, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4.41% | 721 |
| Feb 13, 2026 | 6,800.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,800.00 | 2.87% | 43,400 |
| Feb 12, 2026 | 6,900.00 | 7,080.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.34% | 8,001 |
| Feb 11, 2026 | 7,170.00 | 7,170.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.18% | 9,903 |
| Feb 10, 2026 | 6,800.00 | 6,800.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 8,800 |
| Feb 9, 2026 | 6,800.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | - | 50,901 |
| Feb 6, 2026 | 6,410.00 | 6,800.00 | 6,410.00 | 6,800.00 | 6,800.00 | -1.31% | 17,402 |
| Feb 5, 2026 | 6,990.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2.07% | 7,251 |
| Feb 4, 2026 | 6,950.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | 46,600 |
| Feb 3, 2026 | 6,700.00 | 7,060.00 | 6,600.00 | 6,950.00 | 6,950.00 | 5.30% | 47,343 |
| Feb 2, 2026 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.76% | 56,384 |
| Jan 30, 2026 | 6,500.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,550.00 | 2.34% | 23,501 |
| Jan 29, 2026 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 26,600 |
| Jan 28, 2026 | 6,580.00 | 6,580.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 6,216 |
| Jan 27, 2026 | 6,400.00 | 6,490.00 | 6,070.00 | 6,450.00 | 6,450.00 | - | 20,200 |
| Jan 26, 2026 | 6,450.00 | 6,580.00 | 6,020.00 | 6,450.00 | 6,450.00 | - | 22,125 |
| Jan 23, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.31% | 13,310 |
| Jan 22, 2026 | 6,600.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 10,219 |
| Jan 21, 2026 | 6,600.00 | 6,600.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.16% | 11,900 |
| Jan 20, 2026 | 6,440.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,440.00 | 0.63% | 5,400 |
| Jan 19, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 6,064 |
| Jan 16, 2026 | 6,580.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.22% | 8,871 |
| Jan 15, 2026 | 6,500.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 0.61% | 39,613 |
| Jan 14, 2026 | 6,600.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.76% | 12,507 |
| Jan 13, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.23% | 8,220 |
| Jan 12, 2026 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.15% | 56,311 |
| Jan 9, 2026 | 6,600.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | -3.56% | 78,001 |
| Jan 8, 2026 | 6,990.00 | 6,990.00 | 6,500.00 | 6,740.00 | 6,740.00 | - | 4,081 |
| Jan 7, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | 10,501 |
| Jan 6, 2026 | 6,400.00 | 6,740.00 | 6,400.00 | 6,740.00 | 6,740.00 | 0.60% | 4,900 |
| Jan 5, 2026 | 6,350.00 | 7,090.00 | 6,350.00 | 6,700.00 | 6,700.00 | 0.90% | 4,291 |
| Dec 31, 2025 | 6,690.00 | 6,690.00 | 6,290.00 | 6,640.00 | 6,640.00 | 5.40% | 2,374 |
| Dec 30, 2025 | 6,300.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2.27% | 4,820 |
| Dec 29, 2025 | 6,390.00 | 6,390.00 | 5,950.00 | 6,160.00 | 6,160.00 | -3.60% | 18,700 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,390.00 | 6,390.00 | 6,390.00 | -6.85% | 12,420 |
| Dec 25, 2025 | 6,500.00 | 6,880.00 | 6,420.00 | 6,860.00 | 6,860.00 | -0.58% | 10,372 |
| Dec 24, 2025 | 6,500.00 | 7,090.00 | 6,500.00 | 6,900.00 | 6,900.00 | 2.99% | 5,000 |
| Dec 23, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.33% | 1,000 |
| Dec 22, 2025 | 6,350.00 | 6,790.00 | 6,350.00 | 6,790.00 | 6,790.00 | 2.88% | 6,591 |
| Dec 19, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 7,000 |
| Dec 18, 2025 | 6,600.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 24,302 |
| Dec 17, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 12,911 |
| Dec 16, 2025 | 6,800.00 | 6,800.00 | 6,330.00 | 6,700.00 | 6,700.00 | -1.47% | 12,800 |
| Dec 15, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.72% | 11,100 |
| Dec 12, 2025 | 7,080.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.27% | 9,300 |
| Dec 11, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - | 4,909 |
| Dec 10, 2025 | 7,100.00 | 7,100.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.56% | 2,140 |
| Dec 9, 2025 | 7,110.00 | 7,200.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.28% | 30,200 |
| Dec 8, 2025 | 7,290.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 11,619 |
| 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 |