Skip to main content
ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,300.00
-20.00 (-0.27%)
At close: Apr 24, 2026

HOSE:PTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,300.007,300.007,300.007,300.007,300.00-3,000
Apr 24, 20267,000.007,310.007,000.007,300.007,300.00-0.27%4,199
Apr 23, 20267,500.007,500.007,320.007,320.007,320.00-3.05%8,401
Apr 22, 20267,800.007,800.007,550.007,550.007,550.00-2.71%8,001
Apr 21, 20267,800.007,810.007,360.007,760.007,760.00-0.51%6,485
Apr 20, 20267,800.007,860.007,800.007,800.007,800.00-0.51%19,300
Apr 17, 20267,600.007,900.007,600.007,840.007,840.003.29%68,565
Apr 16, 20267,550.007,600.007,500.007,590.007,590.001.20%62,000
Apr 15, 20267,500.007,660.007,500.007,500.007,500.00-5,000
Apr 14, 20267,500.007,700.007,470.007,500.007,500.000.54%34,704
Apr 13, 20267,930.007,930.007,460.007,460.007,460.00-6,805
Apr 10, 20267,360.007,490.007,360.007,460.007,460.001.36%52,016
Apr 9, 20267,350.007,400.007,300.007,360.007,360.000.14%103,800
Apr 8, 20267,350.007,350.007,300.007,350.007,350.000.68%72,461
Apr 7, 20267,190.007,300.007,190.007,300.007,300.001.53%12,801
Apr 6, 20267,270.007,270.007,190.007,190.007,190.00-1.10%36,900
Apr 3, 20267,000.007,310.006,900.007,270.007,270.003.86%8,402
Apr 2, 20267,310.007,310.007,000.007,000.007,000.00-4.24%11,630
Apr 1, 20266,850.007,310.006,400.007,310.007,310.006.72%38,390
Mar 31, 20266,500.006,850.006,330.006,850.006,850.000.74%2,305
Mar 30, 20266,800.006,800.006,800.006,800.006,800.00-100
Mar 27, 20266,800.006,800.006,800.006,800.006,800.00-0.29%120
Mar 26, 20266,840.006,850.006,800.006,820.006,820.00-0.44%14,700
Mar 25, 20266,850.006,850.006,850.006,850.006,850.000.15%5,301
Mar 24, 20266,840.006,840.006,840.006,840.006,840.006.88%55,034
Mar 23, 20266,700.006,700.006,400.006,400.006,400.00-6.43%1,326
Mar 20, 20266,800.006,840.006,800.006,840.006,840.00-307
Mar 19, 20267,110.007,110.006,840.006,840.006,840.00-4.07%200
Mar 18, 20267,130.007,130.007,130.007,130.007,130.001.13%501
Mar 17, 20267,050.007,050.007,050.007,050.007,050.00-101
Mar 16, 20267,100.007,100.007,000.007,050.007,050.002.03%15,322
Mar 13, 20266,900.007,200.006,900.006,910.006,910.00-1.29%23,784
Mar 12, 20267,000.007,010.007,000.007,000.007,000.00-0.28%30,405
Mar 11, 20267,100.007,100.007,000.007,020.007,020.00-0.71%116,001
Mar 10, 20266,630.007,070.006,630.007,070.007,070.006.96%2,497
Mar 9, 20266,630.006,630.006,610.006,610.006,610.00-6.90%1,401
Mar 6, 20267,100.007,100.007,100.007,100.007,100.00-10,012
Mar 5, 20267,000.007,100.006,630.007,100.007,100.00-674
Mar 4, 20267,300.007,300.007,000.007,100.007,100.00-2.74%24,400
Mar 3, 20267,770.007,770.007,000.007,300.007,300.00-55,556
Mar 2, 20267,300.007,300.007,290.007,300.007,300.00-0.54%69,700
Feb 27, 20267,300.007,340.007,280.007,340.007,340.000.55%58,268
Feb 26, 20267,200.007,310.007,200.007,300.007,300.00-17,301
Feb 25, 20267,300.007,300.007,200.007,300.007,300.000.14%21,400
Feb 24, 20267,480.007,480.007,000.007,290.007,290.002.68%5,575
Feb 23, 20267,100.007,100.007,100.007,100.007,100.004.41%721
Feb 13, 20266,800.006,800.006,620.006,800.006,800.002.87%43,400
Feb 12, 20266,900.007,080.006,610.006,610.006,610.00-1.34%8,001
Feb 11, 20267,170.007,170.006,700.006,700.006,700.00-1.18%9,903
Feb 10, 20266,800.006,800.006,780.006,780.006,780.00-0.29%8,800
Feb 9, 20266,800.006,800.006,790.006,800.006,800.00-50,901
Feb 6, 20266,410.006,800.006,410.006,800.006,800.00-1.31%17,402
Feb 5, 20266,990.006,990.006,890.006,890.006,890.002.07%7,251
Feb 4, 20266,950.006,950.006,750.006,750.006,750.00-2.88%46,600
Feb 3, 20266,700.007,060.006,600.006,950.006,950.005.30%47,343
Feb 2, 20266,550.006,600.006,550.006,600.006,600.000.76%56,384
Jan 30, 20266,500.006,550.006,400.006,550.006,550.002.34%23,501
Jan 29, 20266,450.006,500.006,400.006,400.006,400.00-26,600
Jan 28, 20266,580.006,580.006,400.006,400.006,400.00-0.78%6,216
Jan 27, 20266,400.006,490.006,070.006,450.006,450.00-20,200
Jan 26, 20266,450.006,580.006,020.006,450.006,450.00-22,125
Jan 23, 20266,600.006,600.006,450.006,450.006,450.000.31%13,310
Jan 22, 20266,600.006,600.006,430.006,430.006,430.00-10,219
Jan 21, 20266,600.006,600.006,430.006,430.006,430.00-0.16%11,900
Jan 20, 20266,440.006,440.006,400.006,440.006,440.000.63%5,400
Jan 19, 20266,500.006,500.006,400.006,400.006,400.00-1.54%6,064
Jan 16, 20266,580.006,600.006,500.006,500.006,500.00-1.22%8,871
Jan 15, 20266,500.006,580.006,200.006,580.006,580.000.61%39,613
Jan 14, 20266,600.006,600.006,540.006,540.006,540.00-0.76%12,507
Jan 13, 20266,600.006,600.006,500.006,590.006,590.001.23%8,220
Jan 12, 20266,500.006,540.006,430.006,510.006,510.000.15%56,311
Jan 9, 20266,600.006,750.006,450.006,500.006,500.00-3.56%78,001
Jan 8, 20266,990.006,990.006,500.006,740.006,740.00-4,081
Jan 7, 20266,740.006,740.006,740.006,740.006,740.00-10,501
Jan 6, 20266,400.006,740.006,400.006,740.006,740.000.60%4,900
Jan 5, 20266,350.007,090.006,350.006,700.006,700.000.90%4,291
Dec 31, 20256,690.006,690.006,290.006,640.006,640.005.40%2,374
Dec 30, 20256,300.006,350.006,300.006,300.006,300.002.27%4,820
Dec 29, 20256,390.006,390.005,950.006,160.006,160.00-3.60%18,700
Dec 26, 20256,410.006,600.006,390.006,390.006,390.00-6.85%12,420
Dec 25, 20256,500.006,880.006,420.006,860.006,860.00-0.58%10,372
Dec 24, 20256,500.007,090.006,500.006,900.006,900.002.99%5,000
Dec 23, 20256,700.006,700.006,700.006,700.006,700.00-1.33%1,000
Dec 22, 20256,350.006,790.006,350.006,790.006,790.002.88%6,591
Dec 19, 20256,600.006,600.006,600.006,600.006,600.00-7,000
Dec 18, 20256,600.006,690.006,500.006,600.006,600.00-24,302
Dec 17, 20256,700.006,700.006,600.006,600.006,600.00-1.49%12,911
Dec 16, 20256,800.006,800.006,330.006,700.006,700.00-1.47%12,800
Dec 15, 20257,000.007,000.006,700.006,800.006,800.00-2.72%11,100
Dec 12, 20257,080.007,080.006,990.006,990.006,990.00-1.27%9,300
Dec 11, 20257,080.007,080.007,080.007,080.007,080.00-4,909
Dec 10, 20257,100.007,100.007,080.007,080.007,080.00-0.56%2,140
Dec 9, 20257,110.007,200.007,060.007,120.007,120.000.28%30,200
Dec 8, 20257,290.007,300.007,100.007,100.007,100.00-1.39%11,619
Dec 5, 20257,100.007,200.007,100.007,200.007,200.00-6,202
Dec 4, 20257,250.007,260.007,110.007,200.007,200.00-0.69%12,135
Dec 3, 20257,260.007,260.007,250.007,250.007,250.00-0.68%613
Dec 2, 20257,270.007,300.007,270.007,300.007,300.003.40%5,300
Dec 1, 20257,200.007,200.007,050.007,060.007,060.00-1.26%4,900
Nov 28, 20257,200.007,200.007,150.007,150.007,150.000.85%26,680