Wednesday, June 11, 2025 1:26:20 AM - Markets open
VN-INDEX 1,316.23 +5.66/+0.43%
HNX-INDEX 226.40 -0.09/-0.04%
UPCOM-INDEX 98.19 0.00/0.00%
Phu Tai Joint Stock Company (PTB : HOSE)
Industrials : Building Materials & Fixtures
52.20 0.00/0.00%
3:09:19 PM
Closing price on 12/18/2017
134.00 -0.50/-0.37%
Open 136.00
High 136.00
Low 133.10
Volume 32,510
Split-adjusted Price 42.69

Create Alert at: 49 55 58 ...
PTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2017 -0.50 / -0.37% 136.00 136.00 133.10 134.00 134.30 42.69 32,510
12/15/2017 +3.60 / +2.75% 130.90 135.40 130.00 134.50 133.31 42.85 76,910
12/14/2017 +1.90 / +1.47% 130.40 130.90 129.30 130.90 130.30 41.70 16,240
12/13/2017 0.00 / 0.00% 129.00 129.90 129.00 129.00 129.15 41.09 55,740
12/12/2017 -1.50 / -1.15% 130.00 130.90 126.50 129.00 128.71 41.09 122,300
12/11/2017 -2.00 / -1.51% 132.90 132.90 130.50 130.50 131.24 41.57 107,210
12/8/2017 -0.50 / -0.38% 132.00 133.00 132.00 132.50 132.48 42.21 126,420
12/7/2017 -1.50 / -1.12% 134.00 134.60 132.70 133.00 133.35 42.37 68,310
12/6/2017 0.00 / 0.00% 135.50 135.50 133.00 134.50 133.90 42.85 48,520
12/5/2017 -1.00 / -0.74% 136.50 136.50 134.50 134.50 135.70 42.85 135,260
12/4/2017 +3.50 / +2.65% 133.00 136.50 132.50 135.50 134.49 43.16 236,710
12/1/2017 +1.00 / +0.76% 131.50 132.00 130.50 132.00 131.33 42.05 84,190
11/30/2017 -0.30 / -0.23% 132.00 133.00 131.00 131.00 131.56 41.73 50,340
11/29/2017 +0.70 / +0.54% 131.00 132.00 131.00 131.30 131.62 41.83 59,640
11/28/2017 -0.40 / -0.31% 131.00 131.80 130.00 130.60 130.69 41.60 66,250
11/27/2017 -1.30 / -0.98% 132.30 132.30 131.00 131.00 131.33 41.73 65,470
11/24/2017 +0.30 / +0.23% 130.10 132.30 130.10 132.30 131.22 42.15 34,640
11/23/2017 0.00 / 0.00% 132.90 132.90 131.00 132.00 131.98 42.05 64,180
11/22/2017 +1.50 / +1.15% 129.50 132.00 129.50 132.00 130.90 42.05 72,580
11/21/2017 -2.40 / -1.81% 136.00 136.00 130.50 130.50 131.75 41.57 94,520
11/20/2017 +1.30 / +0.99% 132.00 133.00 128.00 132.90 131.86 42.34 114,550
11/17/2017 +0.10 / +0.08% 131.90 131.90 129.60 131.60 130.42 41.92 70,030
11/16/2017 -0.50 / -0.38% 131.00 131.90 130.10 131.50 131.10 41.89 97,560
11/15/2017 0.00 / 0.00% 132.50 133.50 131.70 132.00 132.52 42.05 34,630
11/14/2017 +2.50 / +1.93% 130.00 132.50 130.00 132.00 131.48 42.05 89,530
11/13/2017 +1.50 / +1.17% 128.00 129.50 126.10 129.50 128.49 41.25 64,120
11/10/2017 +2.70 / +2.15% 125.30 129.40 125.30 128.00 127.72 40.78 83,020
11/9/2017 -2.40 / -1.88% 127.50 128.00 124.50 125.30 125.97 39.92 93,260
11/8/2017 -0.30 / -0.23% 128.00 129.40 127.70 127.70 128.01 40.68 54,800
11/7/2017 -1.40 / -1.08% 129.60 129.60 127.90 128.00 128.38 40.78 81,140
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  120,800 14.20 0.00%
ACE  0 40.10 0.00%
ADP  17,000 29.70 -0.67%
BCC  26,700 7.10 0.00%
BDT  34,600 6.90 0.00%
BHC  0 1.80 0.00%
BIG  63,400 5.00 0.00%
BT6  0 3.40 0.00%
BTD  2,700 15.50 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,316.23 +5.66/+0.43%
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.