Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
7,000.00
0.00 (0.00%)
At close: Sep 25, 2025
HNX:PTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 300 |
Sep 15, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 100 |
Sep 11, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 100 |
Sep 8, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.95% | 100 |
Sep 3, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -7.32% | 100 |
Aug 29, 2025 | 9,100.00 | 9,100.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 700 |
Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -5.68% | 100 |
Aug 25, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 10.00% | 1,542 |
Aug 22, 2025 | 9,300.00 | 9,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 100 |
Aug 20, 2025 | 10,200.00 | 10,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | -8.60% | 5,142 |
Aug 19, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -9.71% | 100 |
Aug 15, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9.57% | 1,001 |
Aug 12, 2025 | 9,400.00 | 9,400.00 | 7,900.00 | 9,400.00 | 9,400.00 | 9.30% | 1,605 |
Aug 11, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8.86% | 100 |
Aug 8, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 505 |
Aug 7, 2025 | 7,200.00 | 8,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -6.49% | 700 |
Aug 6, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10.00% | 500 |
Aug 1, 2025 | 8,100.00 | 8,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.41% | 1,100 |
Jul 30, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 200 |
Jul 29, 2025 | 7,300.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 200 |
Jul 28, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 500 |
Jul 25, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 200 |
Jul 24, 2025 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 1,100 |
Jul 23, 2025 | 6,100.00 | 6,900.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 333 |
Jul 18, 2025 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,100 |
Jul 11, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -7.35% | 100 |
Jul 8, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 101 |
Jun 25, 2025 | 6,800.00 | 8,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -6.85% | 300 |
Jun 13, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8.96% | 101 |
Jun 12, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 100 |
Jun 10, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 8.93% | 100 |
Jun 4, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 156 |
May 30, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.20% | 101 |
May 29, 2025 | 5,100.00 | 6,100.00 | 5,100.00 | 6,100.00 | 6,100.00 | 8.93% | 224 |
May 28, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -9.68% | 100 |
May 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8.77% | 3,000 |
May 22, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9.62% | 1,000 |
May 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8.33% | 500 |
May 15, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -7.69% | 109 |
May 14, 2025 | 5,000.00 | 6,000.00 | 5,000.00 | 5,200.00 | 5,200.00 | -5.45% | 1,200 |
May 12, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 10.00% | 200 |
May 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 100 |
May 6, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8.16% | 500 |
May 5, 2025 | 4,900.00 | 5,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 800 |
Apr 22, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.26% | 100 |
Apr 21, 2025 | 5,000.00 | 5,700.00 | 5,000.00 | 5,700.00 | 5,700.00 | 9.62% | 600 |
Apr 18, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8.33% | 600 |
Apr 16, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 9.09% | 1,000 |
Apr 15, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -6.38% | 195 |
Apr 14, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 100 |