HOSE · PTB · stock
Phu Tai Joint Stock Company (PTB) stock price history
Every HOSE trading session of Phu Tai Joint Stock Company from Jul 22, 2011 to Sep 28, 2026: 3,754 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTB adjusted close, 2011 to 2026
- ₫53,120
- All time high, 2022
- ₫44,510
- 52 week high, ₫27,750 low
- 3,754
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
PTB key facts
- Phu Tai Joint Stock Company (PTB) closed at ₫28,900 on Sep 28, 2026 on HOSE.
- PTB's all time high close is ₫53,120, set on Apr 18, 2022; its all time low close is ₫690.00 on Aug 2, 2011.
- PTB's 52 week range is ₫27,750 to ₫44,510.
- PTB returned -12.6% over the year to Sep 28, 2026 and -33.5% over five years.
- Over ten years PTB returned +44%, +3.7% a year compounded.
- PTB's deepest drawdown was -60.9% from Apr 18, 2022 to Nov 15, 2022.
- DataCedar holds 3,754 daily sessions of PTB history from Jul 22, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PTB price chart, 2011 to 2026
PTB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -23.5% |
| 6 months | -22.6% |
| Year to date | -20.0% |
| 1 year | -12.6% |
| 3 years | -20.5% |
| 5 years | -33.5% |
| 10 years | +43.6% |
| Since Jul 22, 2011 | +3,382% |
| Compound annual growth, 15.2 years | +26.3% |
PTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫53,120 on Apr 18, 2022
- All time low close
- ₫690.00 on Aug 2, 2011
- 52 week high
- ₫44,510 on Feb 27, 2026
- 52 week low
- ₫27,750 on Sep 24, 2026
- Deepest drawdown
- -60.9% from Apr 18, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.2% on Mar 20, 2013
- Worst single session
- -7.0% on Jun 13, 2022
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2011
- 34.8×
- Best calendar year
- 2013, +211%
- Worst calendar year
- 2022, -39%
PTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫37,220 | ₫44,510 | ₫27,750 | ₫28,900 | -20.0% | 21.5M | 180 |
| 2025 | ₫43,170 | ₫43,950 | ₫29,110 | ₫36,110 | -16.4% | 39.3M | 249 |
| 2024 | ₫36,360 | ₫48,580 | ₫33,590 | ₫43,170 | +18.7% | 61.8M | 250 |
| 2023 | ₫24,780 | ₫38,830 | ₫22,420 | ₫36,360 | +47.1% | 92.8M | 249 |
| 2022 | ₫40,610 | ₫53,360 | ₫19,330 | ₫24,720 | -39.1% | 58.4M | 249 |
| 2021 | ₫23,390 | ₫49,590 | ₫22,360 | ₫40,610 | +73.6% | 62.8M | 250 |
| 2020 | ₫24,980 | ₫25,660 | ₫11,560 | ₫23,390 | -6.4% | 46M | 251 |
| 2019 | ₫20,670 | ₫27,300 | ₫19,320 | ₫24,980 | +20.9% | 31.2M | 250 |
| 2018 | ₫25,910 | ₫27,820 | ₫17,960 | ₫20,670 | -20.0% | 20.8M | 248 |
| 2017 | ₫19,760 | ₫28,900 | ₫18,050 | ₫25,850 | +28.7% | 21.2M | 250 |
| 2016 | ₫9,080 | ₫20,490 | ₫8,320 | ₫20,080 | +121.1% | 11.4M | 251 |
| 2015 | ₫5,200 | ₫9,370 | ₫5,110 | ₫9,080 | +76.3% | 9.6M | 248 |
| 2014 | ₫3,480 | ₫6,550 | ₫3,430 | ₫5,150 | +48.0% | 3.2M | 245 |
| 2013 | ₫1,120 | ₫3,680 | ₫1,090 | ₫3,480 | +210.7% | 9M | 249 |
| 2012 | ₫800.00 | ₫1,280 | ₫800.00 | ₫1,120 | +33.3% | 2.9M | 230 |
| 2011 | ₫830.00 | ₫840.00 | ₫680.00 | ₫840.00 | n/a | 1.1M | 105 |
PTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫28,900 | -7.9% |
| August 2026 | ₫31,390 | -3.3% |
| July 2026 | ₫32,450 | -13.9% |
| June 2026 | ₫37,690 | -2.1% |
| May 2026 | ₫38,510 | +0.2% |
| April 2026 | ₫38,450 | +0.9% |
| March 2026 | ₫38,110 | -14.2% |
| February 2026 | ₫44,440 | +9.2% |
| January 2026 | ₫40,680 | +12.7% |
| December 2025 | ₫36,110 | +5.9% |
| November 2025 | ₫34,090 | -2.7% |
| October 2025 | ₫35,030 | +9.4% |
About the PTB data
Daily bars. 3,754 sessions from Jul 22, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PNC Phuong Nam Cultural Joint Stock Corporation
- PNJ Phu Nhuan Jewelry Joint Stock Company
- POW PetroVietnam Power Corporation
- PPC Pha Lai Thermal Power Joint Stock Company
- PTC iCapital Investment Joint Stock Company
- PTL Victory Group Joint Stock Company
- PVD PetroVietNam Drilling & Well Service Corporation
- PVP Pacific Petroleum Transportation Joint Stock Company
Common questions
PTB share price history
