Monday, November 25, 2024 3:35:48 PM - Markets closed
VN-INDEX 1,234.70 +6.60/+0.54%
HNX-INDEX 222.25 +0.96/+0.43%
UPCOM-INDEX 91.82 +0.12/+0.13%
Phu Tai Joint Stock Company (PTB : HOSE)
Industrials : Building Materials & Fixtures
62.00 0.00/0.00%
3:05:01 PM
Closing price on 1/7/2022
101.80 -0.20/-0.20%
Open 103.00
High 103.00
Low 101.00
Volume 158,200
Split-adjusted Price 65.10

Create Alert at: 59 65 68 ...
PTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/7/2022 -0.20 / -0.20% 103.00 103.00 101.00 101.80 101.65 65.10 158,200
1/6/2022 +2.60 / +2.62% 99.10 103.30 99.10 102.00 102.17 65.22 323,100
1/5/2022 +1.40 / +1.43% 98.10 99.40 98.10 99.40 99.04 63.56 120,900
1/4/2022 -1.00 / -1.01% 99.00 99.00 98.00 98.00 98.39 62.67 94,500
12/31/2021 -0.50 / -0.50% 100.00 100.40 98.10 99.00 99.53 63.31 62,100
12/30/2021 +0.80 / +0.81% 99.00 99.70 97.60 99.50 99.08 63.63 126,100
12/29/2021 -0.30 / -0.30% 98.00 98.70 97.60 98.70 98.12 63.11 32,000
12/28/2021 +2.00 / +2.06% 96.10 100.00 95.70 99.00 98.29 63.31 412,217
12/27/2021 -0.70 / -0.72% 97.00 97.80 95.60 97.00 95.97 62.03 98,300
12/24/2021 +1.90 / +1.98% 95.30 98.00 95.00 97.70 96.34 62.47 106,900
12/23/2021 -2.30 / -2.34% 97.90 98.10 95.20 95.80 96.10 61.26 305,100
12/22/2021 -3.40 / -3.35% 100.90 101.40 98.10 98.10 99.69 62.73 296,200
12/21/2021 -1.40 / -1.36% 102.00 102.30 100.50 101.50 101.32 64.90 325,300
12/20/2021 -0.70 / -0.68% 103.80 103.80 102.00 102.90 102.52 65.80 390,800
12/17/2021 +1.60 / +1.57% 102.60 104.20 102.10 103.60 103.31 66.25 308,500
12/16/2021 +4.20 / +4.29% 98.10 102.30 97.60 102.00 100.25 65.22 390,500
12/15/2021 0.00 / 0.00% 98.00 98.50 97.50 97.80 97.88 62.54 235,100
12/14/2021 -0.20 / -0.20% 98.50 99.00 96.70 97.80 97.77 62.54 123,500
12/13/2021 +3.90 / +4.14% 93.80 100.00 93.80 98.00 97.46 62.67 247,700
12/10/2021 -0.10 / -0.11% 94.00 94.60 93.70 94.10 94.04 60.17 198,900
12/9/2021 -0.70 / -0.74% 94.60 95.00 94.20 94.20 94.52 60.24 120,400
12/8/2021 0.00 / 0.00% 96.00 96.40 94.50 94.90 94.96 60.68 134,500
12/7/2021 +1.40 / +1.50% 93.50 95.00 93.40 94.90 94.15 60.68 119,000
12/6/2021 -4.30 / -4.40% 95.90 97.70 93.50 93.50 95.40 59.79 260,500
12/3/2021 -2.20 / -2.20% 100.00 100.00 97.80 97.80 98.90 62.54 230,900
12/2/2021 -0.50 / -0.50% 100.50 101.50 99.90 100.00 100.35 63.95 138,100
12/1/2021 -1.50 / -1.47% 100.30 101.80 100.30 100.50 100.83 64.27 97,200
11/30/2021 -0.90 / -0.87% 102.60 103.50 100.00 102.00 101.40 65.22 163,000
11/29/2021 +1.20 / +1.18% 98.50 103.00 98.50 102.90 100.96 65.80 199,600
11/26/2021 -0.90 / -0.88% 103.20 103.40 100.80 101.70 101.56 65.03 122,400
PTB News
22/10 PTB: BOD resolution dated October 19, 2024
26/08 PTB: Notice of dissolution of Branch
26/08 PTB: Resolution on the AGM 2024
19/07 PTB: BOD resolution dated July 17, 2024
04/07 PTB: Record date for cash dividend
Related Companies
Volume Price Change
ACC  11,900 13.70 -2.84%
ACE  0 36.10 0.00%
ADP  13,500 28.90 0.35%
BCC  71,300 7.60 0.00%
BDT  18,000 7.10 0.00%
BHC  0 1.90 0.00%
BIG  44,100 6.60 1.54%
BT6  0 3.40 0.00%
BTD  0 19.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,234.70 +6.60/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.