Thursday, May 29, 2025 5:45:40 AM - Markets open
VN-INDEX 1,341.87 +2.06/+0.15%
HNX-INDEX 223.56 +1.77/+0.80%
UPCOM-INDEX 98.59 +0.45/+0.46%
Phu Tai Joint Stock Company (PTB : HOSE)
Industrials : Building Materials & Fixtures
54.00 -0.10/-0.18%
3:08:53 PM
Closing price on 11/7/2019
74.90 -0.60/-0.79%
Open 75.50
High 76.20
Low 74.30
Volume 98,340
Split-adjusted Price 43.32

Create Alert at: 51 57 60 ...
PTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/7/2019 -0.60 / -0.79% 75.50 76.20 74.30 74.90 74.96 43.32 98,340
11/6/2019 +0.50 / +0.67% 75.20 76.00 75.10 75.50 75.55 43.66 144,180
11/5/2019 +0.40 / +0.54% 74.80 75.50 74.20 75.00 74.91 43.37 110,090
11/4/2019 +0.80 / +1.08% 73.50 75.50 73.50 74.60 74.40 43.14 112,620
11/1/2019 +0.10 / +0.14% 74.20 74.70 73.50 73.80 73.97 42.68 125,890
10/31/2019 +0.10 / +0.14% 73.60 74.40 73.50 73.70 73.69 42.62 77,540
10/30/2019 0.00 / 0.00% 73.30 74.50 73.30 73.60 73.79 42.56 48,040
10/29/2019 -1.30 / -1.74% 74.90 74.90 73.60 73.60 74.28 42.56 105,810
10/28/2019 -0.40 / -0.53% 75.30 76.00 74.90 74.90 75.40 43.32 344,210
10/25/2019 -1.00 / -1.31% 76.30 76.30 75.30 75.30 75.84 43.55 68,130
10/24/2019 +1.50 / +2.01% 75.00 76.50 74.30 76.30 75.66 44.13 486,340
10/23/2019 +0.80 / +1.08% 74.30 74.90 72.60 74.80 74.38 43.26 264,080
10/22/2019 -1.00 / -1.33% 75.10 75.20 74.00 74.00 74.55 42.80 121,300
10/21/2019 +0.50 / +0.67% 74.60 75.20 74.00 75.00 74.38 43.37 333,320
10/18/2019 -0.40 / -0.53% 74.30 74.80 74.00 74.50 74.23 43.08 108,120
10/17/2019 +1.20 / +1.63% 73.50 74.90 72.50 74.90 73.55 43.32 165,230
10/16/2019 -0.20 / -0.27% 74.00 75.50 73.50 73.70 74.50 42.62 222,370
10/15/2019 +1.50 / +2.07% 72.60 74.00 72.30 73.90 73.48 42.74 417,770
10/14/2019 +0.50 / +0.70% 72.40 72.50 71.90 72.40 72.36 41.87 115,810
10/11/2019 -0.80 / -1.10% 72.70 72.70 71.80 71.90 72.21 41.58 139,770
10/10/2019 +2.60 / +3.71% 70.10 72.90 70.10 72.70 72.00 42.04 353,050
10/9/2019 +0.30 / +0.43% 69.30 70.70 69.00 70.10 69.90 40.54 105,750
10/8/2019 +0.40 / +0.58% 69.40 70.00 69.00 69.80 69.50 40.37 62,600
10/7/2019 -1.00 / -1.42% 70.00 70.90 69.00 69.40 69.75 40.13 63,730
10/4/2019 -0.50 / -0.71% 70.70 71.00 70.40 70.40 70.68 40.71 157,800
10/3/2019 +0.10 / +0.14% 70.50 71.10 70.00 70.90 70.63 41.00 143,600
10/2/2019 -0.40 / -0.56% 71.00 71.50 70.70 70.80 71.06 40.94 144,420
10/1/2019 +1.50 / +2.15% 69.70 71.20 69.20 71.20 70.60 41.18 369,500
9/30/2019 +1.70 / +2.50% 68.00 70.00 67.00 69.70 69.16 40.31 190,210
9/27/2019 -0.50 / -0.73% 68.50 68.90 67.50 68.00 68.06 39.33 55,550
PTB News
21/04 PTB: Change in the 29th Business Resgistration Certificate
18/04 PTB: Annual Report 2024
17/04 PTB: Change in personnel
16/04 PTB: Minutes & Resolution of the 2025 AGM
15/04 PTB: Change in personnel
Related Companies
Volume Price Change
ACC  3,800 14.00 0.36%
ACE  2,000 39.50 0.77%
ADP  1,200 29.90 0.00%
BCC  98,400 7.10 0.00%
BDT  50,000 7.20 1.41%
BHC  0 1.80 0.00%
BIG  39,800 5.00 0.00%
BT6  0 3.40 0.00%
BTD  200 16.00 1.27%
Market Update
Last updated at 3:08:52 PM
VN-INDEX 1,341.87 +2.06/+0.15%
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.