ICAPITAL Investment Joint Stock company (HOSE:PTC)
Vietnam
· Delayed Price · Currency is VND 7,200.00
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 6,202 |
| Dec 4, 2025 | 7,250.00 | 7,260.00 | 7,110.00 | 7,200.00 | 7,200.00 | -0.69% | 12,135 |
| Dec 3, 2025 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 613 |
| Dec 2, 2025 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | 3.40% | 5,300 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.26% | 4,900 |
| Nov 28, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.85% | 26,680 |
| Nov 27, 2025 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.19% | 1,400 |
| Nov 26, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.37% | 2,500 |
| Nov 25, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 7,207 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 16,602 |
| Nov 21, 2025 | 7,100.00 | 7,500.00 | 7,030.00 | 7,500.00 | 7,500.00 | -0.66% | 4,200 |
| Nov 20, 2025 | 7,550.00 | 7,560.00 | 7,450.00 | 7,550.00 | 7,550.00 | - | 676 |
| Nov 19, 2025 | 7,550.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,550.00 | 0.13% | 4,301 |
| Nov 18, 2025 | 7,590.00 | 7,590.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.80% | 9,197 |
| Nov 17, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.13% | 7,800 |
| Nov 14, 2025 | 7,100.00 | 7,480.00 | 7,060.00 | 7,470.00 | 7,470.00 | -0.27% | 1,105 |
| Nov 13, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | 3,200 |
| Nov 12, 2025 | 7,100.00 | 7,490.00 | 7,100.00 | 7,490.00 | 7,490.00 | - | 400 |
| Nov 11, 2025 | 7,490.00 | 7,490.00 | 7,380.00 | 7,490.00 | 7,490.00 | - | 4,400 |
| Nov 10, 2025 | 7,500.00 | 7,500.00 | 7,060.00 | 7,490.00 | 7,490.00 | -0.93% | 5,105 |
| Nov 7, 2025 | 7,500.00 | 7,560.00 | 7,060.00 | 7,560.00 | 7,560.00 | 0.67% | 7,901 |
| Nov 6, 2025 | 7,650.00 | 7,650.00 | 7,460.00 | 7,510.00 | 7,510.00 | -2.21% | 34,701 |
| Nov 5, 2025 | 7,500.00 | 7,680.00 | 7,490.00 | 7,680.00 | 7,680.00 | -1.03% | 3,803 |
| Nov 4, 2025 | 7,500.00 | 7,790.00 | 7,380.00 | 7,760.00 | 7,760.00 | -0.39% | 14,506 |
| Nov 3, 2025 | 7,550.00 | 7,790.00 | 7,480.00 | 7,790.00 | 7,790.00 | 3.18% | 30,400 |
| Oct 31, 2025 | 7,960.00 | 7,960.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.96% | 11,145 |
| Oct 30, 2025 | 7,790.00 | 7,790.00 | 7,600.00 | 7,780.00 | 7,780.00 | 0.13% | 6,298 |
| Oct 29, 2025 | 7,840.00 | 7,840.00 | 7,610.00 | 7,770.00 | 7,770.00 | 0.26% | 12,287 |
| Oct 28, 2025 | 7,800.00 | 7,830.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.02% | 20,484 |
| Oct 27, 2025 | 7,660.00 | 7,830.00 | 7,430.00 | 7,830.00 | 7,830.00 | -0.13% | 5,710 |
| Oct 24, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,840.00 | 7,840.00 | 0.38% | 17,400 |
| Oct 23, 2025 | 7,900.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.03% | 20,700 |
| Oct 22, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,730.00 | 7,730.00 | 1.71% | 161,501 |
| Oct 21, 2025 | 7,600.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,600.00 | - | 63,891 |
| Oct 20, 2025 | 7,730.00 | 7,990.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 57,648 |
| Oct 17, 2025 | 8,000.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.32% | 5,930 |
| Oct 16, 2025 | 8,100.00 | 8,210.00 | 7,950.00 | 8,190.00 | 8,190.00 | 3.15% | 24,261 |
| Oct 15, 2025 | 7,900.00 | 8,200.00 | 7,800.00 | 7,940.00 | 7,940.00 | 0.51% | 54,500 |
| Oct 14, 2025 | 7,940.00 | 7,940.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.50% | 7,314 |
| Oct 13, 2025 | 7,860.00 | 7,940.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1.02% | 29,540 |
| Oct 10, 2025 | 7,810.00 | 7,920.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.64% | 44,100 |
| Oct 9, 2025 | 7,810.00 | 7,850.00 | 7,800.00 | 7,810.00 | 7,810.00 | 0.64% | 7,305 |
| Oct 8, 2025 | 7,850.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.15% | 16,600 |
| Oct 7, 2025 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.51% | 3,061 |
| Oct 6, 2025 | 7,790.00 | 8,280.00 | 7,790.00 | 7,970.00 | 7,970.00 | 2.18% | 14,218 |
| Oct 3, 2025 | 7,820.00 | 7,820.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.26% | 47,596 |
| Oct 2, 2025 | 7,820.00 | 7,830.00 | 7,820.00 | 7,820.00 | 7,820.00 | -0.13% | 12,152 |
| Oct 1, 2025 | 7,830.00 | 7,870.00 | 7,820.00 | 7,830.00 | 7,830.00 | 0.26% | 7,100 |
| Sep 30, 2025 | 7,850.00 | 7,860.00 | 7,800.00 | 7,810.00 | 7,810.00 | - | 24,807 |
| Sep 29, 2025 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.64% | 24,414 |