Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, June 24, 2025 1:36:06 PM - Markets open
VN-INDEX 1,368.01 +9.83/+0.72%
HNX-INDEX 228.05 +0.63/+0.28%
UPCOM-INDEX 99.87 +0.94/+0.95%
Phu Tai Joint Stock Company (PTB : HOSE)
Industrials : Building Materials & Fixtures
53.80 +0.50/+0.94%
1:34:17 PM
Closing price on 8/1/2013
26.60 -0.10/-0.37%
Open 26.50
High 26.60
Low 26.40
Volume 12,120
Split-adjusted Price 3.91

Create Alert at: 50 56 59 ...
PTB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/1/2013 -0.10 / -0.37% 26.50 26.60 26.40 26.60 26.60 3.91 12,120
7/31/2013 +0.20 / +0.75% 26.20 26.70 26.00 26.70 26.70 3.93 21,720
7/30/2013 0.00 / 0.00% 26.50 26.50 26.10 26.50 26.50 3.90 16,220
7/29/2013 -0.10 / -0.38% 26.50 26.60 26.00 26.50 26.50 3.90 19,150
7/26/2013 -0.60 / -2.21% 27.00 27.00 26.20 26.60 26.60 3.91 25,100
7/25/2013 +0.30 / +1.12% 27.00 27.70 26.90 27.20 27.20 4.00 11,400
7/24/2013 -0.10 / -0.37% 27.00 27.00 26.80 26.90 26.90 3.96 19,750
7/23/2013 -0.40 / -1.46% 27.70 27.70 27.00 27.00 27.00 3.97 17,110
7/22/2013 -0.40 / -1.44% 27.80 27.80 27.00 27.40 27.40 4.03 10,110
7/19/2013 +0.40 / +1.46% 27.50 27.80 27.10 27.80 27.80 4.09 20,030
7/18/2013 -0.10 / -0.36% 27.40 27.40 27.00 27.40 27.40 4.03 8,020
7/17/2013 -0.30 / -1.08% 27.10 27.50 27.00 27.50 27.50 4.05 20,630
7/16/2013 -0.10 / -0.36% 27.90 28.00 27.10 27.80 27.80 4.09 6,830
7/15/2013 -0.10 / -0.36% 27.20 28.00 27.20 27.90 27.90 4.11 3,480
7/12/2013 +1.20 / +4.48% 26.80 28.00 26.60 28.00 28.00 4.12 4,610
7/11/2013 0.00 / 0.00% 26.80 26.80 26.50 26.80 26.80 3.94 24,810
7/10/2013 -0.20 / -0.74% 27.00 27.00 26.50 26.80 26.80 3.94 20,980
7/9/2013 +0.20 / +0.75% 27.40 27.40 26.80 27.00 27.00 3.97 21,660
7/8/2013 -0.40 / -1.47% 27.00 27.00 26.80 26.80 26.80 3.94 8,470
7/5/2013 -1.40 / -4.90% 27.70 27.70 27.20 27.20 27.20 4.00 5,630
7/4/2013 +1.60 / +5.93% 27.00 28.60 27.00 28.60 28.60 4.21 45,300
7/3/2013 0.00 / 0.00% 26.90 27.00 26.80 27.00 27.00 3.97 39,580
7/2/2013 0.00 / 0.00% 26.50 27.50 26.50 27.00 27.00 3.97 1,410
7/1/2013 -0.10 / -0.37% 27.00 27.00 26.30 27.00 27.00 3.97 52,890
6/28/2013 +0.60 / +2.26% 26.60 27.20 26.50 27.10 27.10 3.99 10,370
6/27/2013 -0.50 / -1.85% 27.00 27.50 26.50 26.50 26.50 3.90 6,840
6/26/2013 +0.40 / +1.50% 26.60 27.00 26.40 27.00 27.00 3.97 28,960
6/25/2013 -0.90 / -3.27% 27.00 27.90 26.00 26.60 26.60 3.91 39,680
6/24/2013 -0.80 / -2.83% 28.00 28.30 27.40 27.50 27.50 4.05 19,250
6/21/2013 -0.10 / -0.35% 28.40 28.40 27.80 28.30 28.30 4.16 10,140
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  1,100 14.10 1.08%
ACE  6,000 39.90 -0.75%
ADP  4,800 29.50 1.72%
BCC  51,500 7.70 -1.28%
BDT  16,200 7.00 1.45%
BHC  0 1.80 0.00%
BIG  102,700 6.00 1.69%
BT6  0 3.40 0.00%
BTD  0 16.10 0.00%
Market Update
Last updated at 1:35:01 PM
VN-INDEX 1,368.01 +9.83/+0.72%
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.