HOSE · PTC · stock
iCapital Investment Joint Stock Company (PTC) stock price history
Every HOSE trading session of iCapital Investment Joint Stock Company from Dec 25, 2006 to Sep 28, 2026: 4,441 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.
PTC adjusted close, 2006 to 2026
- ₫46,110
- All time high, 2022
- ₫8,280
- 52 week high, ₫5,100 low
- 4,441
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PTC key facts
- iCapital Investment Joint Stock Company (PTC) closed at ₫5,490 on Sep 28, 2026 on HOSE.
- PTC's all time high close is ₫46,110, set on Mar 4, 2022; its all time low close is ₫1,140 on Dec 29, 2011.
- PTC's 52 week range is ₫5,100 to ₫8,280.
- PTC returned -30.2% over the year to Sep 28, 2026 and -8.5% over five years.
- Over ten years PTC returned +56%, +4.5% a year compounded.
- PTC's deepest drawdown was -96.8% from Mar 14, 2007 to Dec 29, 2011.
- DataCedar holds 4,441 daily sessions of PTC history from Dec 25, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PTC price chart, 2006 to 2026
PTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -14.2% |
| 6 months | -19.3% |
| Year to date | -17.3% |
| 1 year | -30.2% |
| 3 years | -4.2% |
| 5 years | -8.5% |
| 10 years | +56.0% |
| Since Dec 25, 2006 | -60.5% |
| Compound annual growth, 19.8 years | -4.6% |
PTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫46,110 on Mar 4, 2022
- All time low close
- ₫1,140 on Dec 29, 2011
- 52 week high
- ₫8,280 on Oct 6, 2025
- 52 week low
- ₫5,100 on Aug 25, 2026
- Deepest drawdown
- -96.8% from Mar 14, 2007 to Dec 29, 2011, recovered Feb 17, 2022
- Best single session
- +20.0% on Jun 28, 2007
- Worst single session
- -21.2% on Jun 29, 2007
- Volatility, 1 year annualised
- 47.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +362%
- Worst calendar year
- 2008, -86%
PTC 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. 2006 starts on Dec 25, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,350 | ₫7,930 | ₫5,100 | ₫5,490 | -17.3% | 2.3M | 160 |
| 2025 | ₫4,520 | ₫8,730 | ₫4,010 | ₫6,640 | +45.9% | 10.1M | 249 |
| 2024 | ₫6,030 | ₫6,330 | ₫4,340 | ₫4,550 | -24.4% | 7M | 250 |
| 2023 | ₫5,400 | ₫9,050 | ₫4,500 | ₫6,020 | +14.0% | 22.6M | 249 |
| 2022 | ₫23,060 | ₫48,340 | ₫3,580 | ₫5,280 | -75.5% | 88.5M | 249 |
| 2021 | ₫4,390 | ₫21,560 | ₫4,080 | ₫21,560 | +361.7% | 3.8M | 218 |
| 2020 | ₫3,200 | ₫5,560 | ₫2,170 | ₫4,670 | +35.8% | 965.8K | 134 |
| 2019 | ₫3,190 | ₫4,280 | ₫2,670 | ₫3,440 | +0.3% | 977.9K | 117 |
| 2018 | ₫3,100 | ₫4,440 | ₫2,880 | ₫3,430 | +3.0% | 1.1M | 166 |
| 2017 | ₫3,560 | ₫4,110 | ₫2,750 | ₫3,330 | -11.0% | 5M | 236 |
| 2016 | ₫5,440 | ₫5,560 | ₫2,730 | ₫3,740 | -29.2% | 11.6M | 245 |
| 2015 | ₫2,930 | ₫7,110 | ₫2,590 | ₫5,280 | +92.0% | 5.5M | 220 |
| 2014 | ₫1,820 | ₫3,330 | ₫1,640 | ₫2,750 | +53.6% | 4.8M | 243 |
| 2013 | ₫2,500 | ₫2,560 | ₫1,510 | ₫1,790 | -25.7% | 20.2M | 249 |
| 2012 | ₫1,200 | ₫5,800 | ₫1,140 | ₫2,410 | +106.0% | 55.8M | 250 |
| 2011 | ₫4,570 | ₫6,170 | ₫1,140 | ₫1,170 | -73.6% | 23.8M | 241 |
| 2010 | ₫3,390 | ₫8,210 | ₫2,930 | ₫4,440 | +35.8% | 38.6M | 250 |
| 2009 | ₫2,620 | ₫5,250 | ₫2,100 | ₫3,270 | +29.2% | 21M | 238 |
| 2008 | ₫17,900 | ₫17,900 | ₫2,440 | ₫2,530 | -86.1% | 4.3M | 225 |
| 2007 | ₫14,200 | ₫37,040 | ₫12,650 | ₫18,210 | +20.4% | 5M | 247 |
| 2006 | ₫15,430 | ₫15,590 | ₫13,890 | ₫15,120 | n/a | 38.5K | 5 |
PTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫5,490 | +1.5% |
| August 2026 | ₫5,410 | -5.1% |
| July 2026 | ₫5,700 | -15.4% |
| June 2026 | ₫6,740 | +2.9% |
| May 2026 | ₫6,550 | -3.7% |
| April 2026 | ₫6,800 | -0.7% |
| March 2026 | ₫6,850 | -6.7% |
| February 2026 | ₫7,340 | +12.1% |
| January 2026 | ₫6,550 | -1.4% |
| December 2025 | ₫6,640 | -7.1% |
| November 2025 | ₫7,150 | -5.3% |
| October 2025 | ₫7,550 | -3.3% |
About the PTC data
Daily bars. 4,441 sessions from Dec 25, 2006 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 Dec 25, 2006, 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/PTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PNJ Phu Nhuan Jewelry Joint Stock Company
- POW PetroVietnam Power Corporation
- PPC Pha Lai Thermal Power Joint Stock Company
- PTB Phu Tai Joint Stock Company
- PTL Victory Group Joint Stock Company
- PVD PetroVietNam Drilling & Well Service Corporation
- PVP Pacific Petroleum Transportation Joint Stock Company
- PVT PetroVietNam Transportation Corporation
Common questions
PTC share price history
