Phu Tai JSC

PTB
🏛️ vietnam →
46,850.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 37,975.40 38,473.90 37,159.70 37,975.40 0.1M
2022-12-29 36,525.30 37,612.90 36,162.70 37,612.90 0.1M
2022-12-28 37,023.80 37,023.80 35,800.20 36,525.30 0.1M
2022-12-27 35,845.50 37,612.90 35,528.30 36,253.40 0.2M
2022-12-26 39,788.10 39,788.10 37,341.00 37,341.00 0.1M
2022-12-23 39,878.70 39,924.00 38,247.30 39,833.40 0.3M
2022-12-22 40,150.60 40,377.20 39,244.30 39,878.70 0.1M
2022-12-21 40,277.50 40,321.80 38,106.30 39,878.70 0.3M
2022-12-20 41,075.10 41,075.10 39,258.40 39,878.70 0.3M
2022-12-19 39,214.10 41,651.10 39,169.80 41,075.10 0.6M
2022-12-16 38,992.50 39,347.00 38,505.10 39,214.10 0.1M
2022-12-15 39,391.30 39,479.90 38,194.90 39,391.30 0.2M
2022-12-14 39,258.40 39,612.90 38,593.70 39,391.30 0.3M
2022-12-13 38,593.70 38,903.90 37,441.70 38,903.90 0.3M
2022-12-12 38,549.40 39,790.10 37,663.20 38,593.70 0.4M
2022-12-09 37,751.80 38,638.00 37,751.80 38,106.30 0.1M
2022-12-08 38,992.50 39,169.80 37,530.30 38,549.40 0.3M
2022-12-07 36,777.00 38,903.90 36,555.50 38,903.90 0.2M
2022-12-06 39,682.80 39,682.80 37,858.30 38,588.10 0.4M
2022-12-05 40,412.60 40,640.60 39,500.30 39,865.20 0.3M
2022-12-02 39,682.80 40,138.90 38,770.50 39,682.80 0.2M
2022-12-01 40,093.30 40,412.60 38,451.20 39,409.10 0.4M
2022-11-30 39,956.40 40,138.90 39,044.20 39,728.40 0.5M
2022-11-29 37,310.90 39,044.20 36,946.00 39,044.20 0.7M
2022-11-28 35,577.70 36,489.90 35,577.70 36,489.90 0.4M
2022-11-25 33,981.20 34,939.10 33,297.00 34,939.10 0.4M
2022-11-24 34,026.80 34,026.80 32,977.80 33,798.80 0.3M
2022-11-23 33,890.00 34,300.50 33,570.70 34,026.80 0.1M
2022-11-22 33,023.40 34,939.10 33,023.40 34,072.50 0.5M
2022-11-21 34,391.70 34,437.40 33,023.40 33,661.90 0.4M
2022-11-18 33,844.40 34,072.50 32,840.90 34,072.50 0.3M
2022-11-17 33,844.40 34,665.40 32,658.50 33,935.60 0.2M
2022-11-16 31,290.10 34,665.40 30,560.30 33,935.60 0.3M
2022-11-15 33,707.60 34,118.10 31,746.20 32,840.90 0.7M
2022-11-14 34,346.10 34,346.10 31,974.30 34,118.10 0.5M
2022-11-11 37,037.30 37,356.50 34,346.10 34,346.10 1.1M
2022-11-10 40,047.70 40,047.70 36,900.40 36,900.40 0.1M
2022-11-09 39,044.20 39,682.80 37,082.90 39,637.20 2.0M
2022-11-08 37,128.50 38,588.10 37,128.50 37,128.50 0.3M
2022-11-07 43,331.80 43,331.80 39,910.80 39,910.80 0.3M
2022-11-04 43,787.90 44,654.50 42,875.60 42,875.60 0.1M
2022-11-03 43,514.20 45,065.00 43,286.20 44,563.30 0.1M
2022-11-02 43,787.90 43,879.10 43,240.50 43,286.20 0.2M
2022-11-01 45,612.40 46,068.50 43,696.70 43,879.10 0.2M
2022-10-31 46,159.70 46,980.80 45,612.40 45,612.40 0.1M
2022-10-28 45,612.40 46,980.80 45,429.90 46,159.70 0.1M
2022-10-27 43,924.70 46,342.20 43,924.70 45,612.40 0.1M
2022-10-26 44,700.10 44,882.60 43,879.10 44,152.80 0.0M
2022-10-25 45,612.40 45,612.40 43,696.70 44,426.50 0.1M
2022-10-24 46,980.80 46,980.80 44,700.10 46,068.50 0.2M
2022-10-21 48,349.10 48,440.40 45,977.30 47,893.00 0.6M
2022-10-20 48,896.50 50,447.30 47,984.20 48,166.70 0.1M
2022-10-19 49,991.20 49,991.20 48,714.00 48,987.70 0.1M
2022-10-18 51,085.90 51,085.90 48,440.40 49,261.40 0.5M
2022-10-17 50,629.70 51,085.90 48,531.60 51,085.90 0.3M
2022-10-14 47,801.80 50,173.60 46,524.60 50,173.60 0.4M
2022-10-13 47,072.00 47,436.90 46,524.60 47,345.70 0.1M
2022-10-12 46,159.70 47,984.20 45,521.20 47,072.00 0.1M
2022-10-11 48,349.10 48,349.10 46,159.70 46,159.70 0.2M
2022-10-10 45,612.40 48,349.10 45,475.50 48,349.10 0.3M
2022-10-07 46,707.10 48,987.70 45,247.50 47,893.00 0.5M
2022-10-06 44,700.10 47,801.80 43,970.30 47,345.70 0.5M
2022-10-05 43,331.80 45,065.00 42,875.60 44,700.10 0.1M
2022-10-04 43,468.60 44,244.00 41,963.40 42,693.20 0.3M
2022-10-03 47,254.40 47,254.40 44,152.80 44,152.80 0.3M
2022-09-30 48,257.90 48,257.90 46,159.70 47,436.90 0.2M
2022-09-29 49,078.90 49,443.80 47,436.90 48,349.10 0.2M
2022-09-28 48,622.80 49,078.90 47,893.00 48,987.70 0.3M
2022-09-27 50,447.30 50,447.30 47,710.60 48,987.70 0.1M
2022-09-26 52,910.40 52,910.40 50,082.40 50,447.30 0.3M
2022-09-23 52,910.40 54,096.30 52,910.40 53,822.60 0.1M
2022-09-22 53,092.80 53,548.90 52,271.80 53,548.90 0.2M
2022-09-21 53,640.20 54,643.60 53,640.20 53,822.60 0.1M
2022-09-20 53,640.20 54,734.90 53,457.70 54,643.60 0.1M
2022-09-19 56,376.90 56,376.90 53,092.80 53,822.60 0.3M
2022-09-16 57,289.20 57,380.40 56,376.90 56,376.90 0.1M
2022-09-15 57,289.20 58,110.20 57,015.50 57,289.20 0.1M
2022-09-14 56,924.30 57,654.10 56,559.40 57,471.60 0.1M
2022-09-13 57,745.30 58,566.30 57,745.30 58,201.40 0.1M
2022-09-12 57,745.30 58,566.30 57,471.60 57,745.30 0.1M
2022-09-09 57,836.50 58,383.90 57,015.50 57,654.10 0.1M
2022-09-08 59,934.70 59,934.70 57,562.80 57,745.30 0.2M
2022-09-07 59,752.20 60,482.00 59,296.10 59,296.10 0.2M
2022-09-06 59,843.40 60,755.70 59,661.00 59,661.00 0.2M
2022-09-05 59,752.20 60,390.80 59,478.60 59,843.40 0.1M
2022-08-31 59,934.70 61,029.40 59,296.10 60,664.50 0.1M
2022-08-30 60,755.70 60,755.70 59,204.90 59,934.70 0.3M
2022-08-29 60,664.50 60,938.10 58,840.00 60,208.30 0.4M
2022-08-26 62,306.50 62,580.20 60,846.90 61,394.30 0.2M
2022-08-25 61,667.90 62,580.20 61,303.00 62,306.50 0.3M
2022-08-24 62,032.80 62,397.70 61,120.60 61,211.80 0.2M
2022-08-23 60,208.30 61,850.40 59,569.80 61,850.40 0.4M
2022-08-22 60,482.00 61,667.90 60,482.00 60,664.50 0.2M
2022-08-19 61,941.60 62,489.00 61,120.60 61,850.40 0.2M
2022-08-18 62,215.30 62,945.10 60,208.30 61,850.40 0.3M
2022-08-17 58,110.20 62,124.10 58,110.20 62,124.10 1.2M
2022-08-16 58,292.60 58,292.60 57,471.60 58,110.20 0.2M
2022-08-15 57,471.60 57,836.50 56,741.80 57,836.50 0.2M
2022-08-12 57,380.40 57,471.60 56,650.60 57,471.60 0.2M
2022-08-11 58,931.20 59,022.40 57,289.20 57,289.20 0.3M
2022-08-10 57,562.80 59,569.80 57,562.80 58,475.10 0.3M
2022-08-09 57,471.60 58,110.20 57,015.50 57,562.80 0.3M
2022-08-08 58,110.20 58,110.20 57,015.50 57,471.60 0.2M
2022-08-05 57,745.30 58,475.10 56,833.00 58,110.20 0.2M
2022-08-04 57,106.70 58,840.00 57,015.50 57,836.50 0.3M
2022-08-03 56,559.40 57,471.60 56,376.90 56,924.30 0.2M
2022-08-02 56,468.10 56,924.30 55,647.10 56,741.80 0.3M
2022-08-01 55,373.40 56,194.50 55,191.00 55,647.10 0.2M
2022-07-29 55,099.80 57,471.60 54,917.30 55,191.00 0.2M
2022-07-28 54,643.60 55,920.80 54,643.60 55,008.50 0.1M
2022-07-27 54,734.90 54,734.90 54,005.10 54,187.50 0.0M
2022-07-26 54,005.10 55,191.00 53,822.60 54,278.70 0.1M
2022-07-25 55,464.70 55,464.70 53,822.60 54,278.70 0.1M
2022-07-22 56,376.90 56,376.90 55,464.70 55,647.10 0.1M
2022-07-21 56,833.00 56,924.30 55,738.30 55,738.30 0.2M
2022-07-20 56,194.50 57,471.60 56,194.50 56,833.00 0.2M
2022-07-19 55,282.20 56,924.30 54,826.10 55,920.80 0.1M
2022-07-18 55,464.70 56,285.70 55,191.00 55,464.70 0.2M
2022-07-15 54,278.70 56,559.40 54,278.70 55,191.00 0.4M
2022-07-14 54,461.20 54,734.90 53,913.80 54,643.60 0.1M
2022-07-13 55,920.80 55,920.80 54,461.20 54,643.60 0.1M
2022-07-12 53,822.60 56,376.90 53,092.80 54,734.90 0.1M
2022-07-11 55,373.40 55,373.40 53,457.70 54,187.50 0.2M
2022-07-08 53,184.00 56,376.90 52,271.80 55,373.40 0.3M
2022-07-07 51,542.00 52,727.90 51,542.00 52,727.90 0.1M
2022-07-06 52,636.70 54,005.10 52,636.70 52,636.70 0.1M
2022-07-05 55,191.00 56,468.10 53,822.60 54,734.90 0.2M
2022-07-04 55,464.70 57,015.50 55,464.70 55,555.90 0.1M
2022-07-01 56,285.70 56,285.70 54,552.40 56,012.00 0.1M
2022-06-30 57,015.50 57,015.50 55,099.80 55,099.80 0.2M
2022-06-29 56,650.60 57,380.40 56,376.90 56,650.60 0.1M
2022-06-28 59,296.10 59,296.10 56,833.00 57,015.50 0.3M
2022-06-27 58,840.00 60,117.10 57,745.30 58,475.10 0.1M
2022-06-24 57,471.60 59,752.20 57,471.60 58,383.90 0.1M
2022-06-23 54,826.10 57,562.80 54,278.70 57,562.80 0.1M
2022-06-22 58,383.90 58,383.90 54,826.10 55,282.20 0.1M
2022-06-21 60,299.60 61,120.60 56,924.30 56,924.30 0.4M
2022-06-20 61,120.60 64,039.80 60,208.30 61,120.60 0.1M
2022-06-17 64,860.80 64,860.80 61,850.40 62,215.30 0.3M
2022-06-16 67,232.70 67,232.70 65,225.70 66,320.40 0.1M
2022-06-15 66,138.00 66,138.00 63,492.40 65,681.80 0.2M
2022-06-14 63,401.20 67,506.30 63,310.00 66,138.00 0.3M
2022-06-13 69,513.30 72,250.00 67,871.20 67,871.20 0.4M
2022-06-10 74,804.30 76,172.70 72,979.80 72,979.80 0.2M
2022-06-09 74,621.90 76,628.80 74,439.40 75,442.90 0.2M
2022-06-08 75,260.40 76,446.40 73,709.60 74,439.40 0.2M
2022-06-07 75,716.60 75,716.60 71,702.70 72,979.80 0.3M
2022-06-06 76,628.80 77,541.10 75,716.60 75,899.00 0.1M
2022-06-03 76,172.70 78,453.30 74,804.30 76,628.80 0.2M
2022-06-02 73,071.00 76,537.60 72,067.60 75,716.60 0.5M
2022-06-01 74,165.70 75,260.40 71,246.50 73,071.00 0.2M
2022-05-31 74,621.90 75,625.30 73,435.90 74,165.70 0.2M
2022-05-30 72,067.60 74,804.30 70,243.10 74,713.10 0.4M
2022-05-27 70,881.60 72,158.80 70,060.60 71,793.90 0.2M
2022-05-26 71,155.30 71,155.30 68,692.30 70,425.50 0.3M
2022-05-25 66,533.60 67,765.80 65,236.70 67,506.40 0.4M
2022-05-24 67,247.00 67,247.00 64,523.40 66,339.10 0.1M
2022-05-23 68,090.00 68,414.20 65,560.90 67,247.00 0.2M
2022-05-20 63,615.50 66,468.80 63,615.50 66,468.80 0.2M
2022-05-19 62,707.60 64,199.10 61,605.20 63,550.70 0.1M
2022-05-18 64,782.80 64,782.80 62,577.90 62,902.20 0.2M
2022-05-17 58,362.80 64,199.10 58,362.80 63,550.70 0.2M
2022-05-16 63,550.70 64,847.60 61,605.20 62,253.70 0.1M
2022-05-13 64,588.20 64,977.30 61,929.50 61,929.50 0.1M
2022-05-12 67,117.30 68,090.00 64,847.60 64,847.60 0.1M
2022-05-11 67,247.00 67,247.00 65,236.70 67,182.10 0.1M
2022-05-10 60,697.40 66,728.20 60,697.40 65,107.00 0.1M
2022-05-09 68,738.50 68,738.50 63,939.70 63,939.70 0.3M
2022-05-06 69,062.70 70,294.80 68,738.50 68,738.50 0.1M
2022-05-05 71,980.80 73,277.80 70,035.40 70,230.00 0.2M
2022-05-04 72,434.80 73,277.80 70,035.40 72,110.50 0.1M
2022-04-29 69,386.90 72,629.30 69,386.90 71,656.60 0.1M
2022-04-28 68,738.50 73,277.80 68,738.50 69,516.60 0.2M
2022-04-27 67,376.70 69,062.70 66,793.00 69,062.70 0.1M
2022-04-26 62,383.40 67,247.00 62,383.40 67,052.40 0.3M
2022-04-25 68,868.20 71,591.80 65,690.60 65,690.60 0.6M
2022-04-22 75,288.10 76,974.10 70,619.00 70,619.00 1.0M
2022-04-21 78,011.70 83,004.90 75,158.40 75,871.70 0.6M
2022-04-20 81,124.40 83,004.90 80,411.00 80,540.70 0.3M
2022-04-19 83,977.70 83,977.70 81,708.00 82,032.20 0.2M
2022-04-18 84,172.20 84,366.70 82,356.50 83,977.70 0.4M
2022-04-15 78,141.40 82,161.90 77,168.70 82,161.90 0.8M
2022-04-14 77,492.90 77,687.40 76,779.60 76,844.40 0.2M
2022-04-13 75,223.20 76,520.20 72,694.20 76,520.20 0.2M
2022-04-12 75,417.80 77,168.70 75,158.40 75,223.20 0.1M
2022-04-08 75,482.60 76,455.30 75,223.20 75,223.20 0.2M
2022-04-07 78,854.70 78,854.70 75,223.20 75,352.90 0.5M
2022-04-06 79,114.10 79,568.00 78,206.20 78,854.70 0.2M
2022-04-05 79,762.60 80,800.10 79,049.20 79,114.10 0.1M
2022-04-04 77,882.00 81,189.20 77,817.10 79,697.70 0.3M
2022-04-01 77,168.70 78,465.60 76,909.30 77,298.40 0.2M
2022-03-31 80,411.00 80,411.00 76,195.90 77,817.10 0.2M
2022-03-30 78,595.30 80,994.70 78,465.60 79,114.10 0.3M
2022-03-29 80,086.80 80,411.00 78,530.50 79,762.60 0.2M
2022-03-28 79,503.20 79,957.10 77,557.70 79,438.30 0.2M
2022-03-25 78,660.20 80,151.60 76,844.40 79,438.30 0.5M
2022-03-24 75,352.90 78,725.00 75,288.10 78,141.40 0.7M
2022-03-23 80,488.00 81,808.00 80,418.00 80,766.00 0.3M
2022-03-22 79,654.00 80,696.00 79,654.00 80,279.00 0.3M
2022-03-21 78,194.00 80,974.00 78,194.00 79,515.00 0.4M
2022-03-18 77,986.00 78,264.00 77,916.00 78,194.00 0.2M
2022-03-17 78,472.00 78,889.00 77,569.00 78,055.00 0.3M
2022-03-16 77,916.00 79,237.00 77,916.00 78,055.00 0.4M
2022-03-15 79,862.00 79,932.00 78,194.00 78,264.00 0.2M
2022-03-14 79,306.00 80,766.00 77,499.00 79,237.00 0.3M
2022-03-11 73,676.00 78,472.00 73,676.00 78,472.00 1.4M
2022-03-10 73,398.00 74,302.00 73,329.00 73,398.00 0.2M
2022-03-09 72,981.00 73,607.00 71,939.00 73,329.00 0.2M
2022-03-08 74,093.00 74,510.00 72,634.00 72,981.00 0.5M
2022-03-07 75,761.00 75,761.00 74,093.00 74,371.00 0.2M
2022-03-04 74,649.00 75,066.00 73,676.00 75,066.00 0.3M
2022-03-03 74,024.00 74,371.00 73,259.00 74,371.00 0.2M
2022-03-02 74,580.00 74,927.00 72,981.00 74,024.00 0.2M
2022-03-01 75,205.00 75,414.00 74,441.00 74,927.00 0.1M
2022-02-28 74,719.00 75,344.00 74,024.00 75,275.00 0.2M
2022-02-25 74,580.00 76,387.00 74,580.00 74,649.00 0.2M
2022-02-24 73,885.00 74,510.00 73,329.00 74,302.00 0.5M
2022-02-23 75,066.00 75,066.00 74,093.00 74,371.00 0.1M
2022-02-22 73,329.00 74,649.00 72,981.00 74,580.00 0.3M
2022-02-21 72,286.00 74,649.00 72,078.00 74,093.00 0.3M
2022-02-18 71,591.00 72,564.00 69,506.00 72,286.00 0.2M
2022-02-17 71,730.00 72,773.00 71,591.00 71,730.00 0.1M
2022-02-16 71,800.00 72,008.00 70,896.00 71,591.00 0.2M
2022-02-15 72,286.00 72,286.00 70,896.00 71,174.00 0.2M
2022-02-14 71,591.00 72,634.00 71,591.00 71,730.00 0.2M
2022-02-11 72,286.00 72,912.00 71,591.00 72,286.00 0.1M
2022-02-10 71,244.00 73,329.00 70,896.00 72,008.00 0.4M
2022-02-09 72,564.00 72,564.00 71,313.00 71,313.00 0.3M
2022-02-08 71,244.00 72,981.00 70,965.00 72,425.00 0.4M
2022-02-07 74,788.00 75,692.00 71,939.00 72,356.00 0.4M
2022-01-28 74,371.00 75,414.00 74,093.00 74,580.00 0.2M
2022-01-27 76,387.00 76,456.00 74,371.00 74,997.00 0.2M
2022-01-26 76,734.00 78,194.00 75,553.00 76,109.00 0.2M
2022-01-25 72,634.00 77,847.00 72,634.00 77,847.00 1.1M
2022-01-24 75,483.00 75,692.00 71,939.00 74,024.00 0.6M
2022-01-21 75,692.00 76,456.00 74,371.00 75,553.00 0.4M
2022-01-20 71,730.00 75,692.00 71,730.00 75,692.00 0.6M
2022-01-19 72,217.00 72,286.00 70,618.00 71,730.00 0.2M
2022-01-18 69,367.00 70,896.00 69,367.00 70,896.00 0.1M
2022-01-17 70,340.00 72,286.00 70,340.00 70,340.00 0.4M
2022-01-14 70,548.00 70,548.00 68,602.00 70,340.00 0.2M
2022-01-13 68,950.00 71,105.00 68,533.00 69,853.00 0.2M
2022-01-12 68,394.00 70,201.00 68,116.00 69,089.00 0.1M
2022-01-11 70,757.00 70,757.00 69,506.00 69,575.00 0.2M
2022-01-10 70,270.00 72,286.00 69,506.00 70,757.00 0.2M
2022-01-07 71,591.00 71,591.00 70,201.00 70,757.00 0.2M
2022-01-06 68,880.00 71,800.00 68,880.00 70,896.00 0.5M
2022-01-05 68,185.00 69,089.00 68,185.00 69,089.00 0.2M
2022-01-04 68,811.00 68,811.00 68,116.00 68,116.00 0.1M