Wednesday, November 6, 2024 12:30:50 AM - Markets closed
VN-INDEX 1,245.76 +1.05/+0.08%
HNX-INDEX 224.86 +0.41/+0.18%
UPCOM-INDEX 91.90 +0.29/+0.32%
Phu Tai Joint Stock Company (PTB : HOSE)
Industrials : Building Materials & Fixtures
61.20 0.00/0.00%
3:05:01 PM
Closing price on 5/12/2023
47.00 +0.85/+1.84%
Open 46.10
High 47.25
Low 45.70
Volume 563,900
Split-adjusted Price 43.24

Create Alert at: 58 64 67 ...
PTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/12/2023 +0.85 / +1.84% 46.10 47.25 45.70 47.00 46.83 43.24 563,900
5/11/2023 +0.90 / +1.99% 45.25 46.70 45.25 46.15 46.20 42.46 538,400
5/10/2023 -0.10 / -0.22% 45.70 45.70 45.25 45.25 45.35 41.63 194,000
5/9/2023 -0.25 / -0.55% 45.60 45.85 45.15 45.35 45.53 41.72 235,100
5/8/2023 +2.10 / +4.83% 43.85 45.60 43.50 45.60 44.87 41.95 734,500
5/5/2023 +0.50 / +1.16% 43.00 43.60 42.70 43.50 43.29 40.02 175,900
5/4/2023 -0.80 / -1.83% 43.80 44.20 43.00 43.00 43.77 39.56 199,200
4/28/2023 +0.30 / +0.69% 43.60 44.20 43.25 43.80 43.78 40.30 238,600
4/27/2023 +1.10 / +2.59% 42.40 43.60 42.40 43.50 43.17 40.02 237,700
4/26/2023 +0.10 / +0.24% 42.10 42.80 41.95 42.40 42.26 39.01 64,700
4/25/2023 0.00 / 0.00% 42.10 42.50 42.05 42.30 42.31 38.92 84,200
4/24/2023 0.00 / 0.00% 42.50 42.50 41.90 42.30 42.17 38.92 140,000
4/21/2023 +0.30 / +0.71% 42.00 43.10 41.80 42.30 42.59 38.92 170,100
4/20/2023 -0.65 / -1.52% 42.50 42.55 41.80 42.00 42.03 38.64 127,300
4/19/2023 -0.65 / -1.50% 43.10 43.30 42.65 42.65 42.83 39.24 293,800
4/18/2023 +0.15 / +0.35% 43.40 43.40 43.00 43.30 43.20 39.84 218,500
4/17/2023 -0.70 / -1.60% 43.70 43.70 43.05 43.15 43.32 39.70 237,300
4/14/2023 +1.40 / +3.30% 42.75 45.35 42.55 43.85 44.03 40.34 1,365,000
4/13/2023 -0.25 / -0.59% 42.70 43.15 42.35 42.45 42.72 39.05 283,800
4/12/2023 +0.65 / +1.55% 42.00 42.70 41.95 42.70 42.39 39.28 279,600
4/11/2023 +0.25 / +0.60% 42.00 42.45 41.60 42.05 42.09 38.69 137,800
4/10/2023 -0.30 / -0.71% 42.00 42.30 41.75 41.80 41.92 38.46 243,200
4/7/2023 +0.20 / +0.48% 41.75 42.40 41.75 42.10 42.02 38.73 124,400
4/6/2023 -1.60 / -3.68% 43.50 43.55 41.90 41.90 42.33 38.55 367,300
4/5/2023 -0.35 / -0.80% 43.85 44.05 41.85 43.50 42.83 40.02 1,330,900
4/4/2023 0.00 / 0.00% 43.55 44.00 43.10 43.85 43.62 40.34 797,100
4/3/2023 +0.70 / +1.62% 43.15 44.00 43.00 43.85 43.24 40.34 477,100
3/31/2023 +1.35 / +3.23% 41.80 43.50 41.80 43.15 42.49 39.70 685,000
3/30/2023 +1.80 / +4.50% 40.20 41.80 40.15 41.80 40.55 38.46 452,500
3/29/2023 0.00 / 0.00% 39.45 40.10 39.45 40.00 39.94 36.80 160,600
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  15,900 13.40 0.37%
ACE  0 36.20 0.00%
ADP  0 28.40 0.00%
BCC  50,000 7.70 1.32%
BDT  8,200 7.30 0.00%
BHC  0 2.20 0.00%
BIG  4,400 7.50 0.00%
BT6  0 3.40 0.00%
BTD  0 19.40 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,245.76 +1.05/+0.08%
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.