Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 7,000.00
-400.00 (-5.41%)
At close: Aug 1, 2025
HNX:PTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 100 |
| Apr 8, 2025 | 5,400.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 300 |
| Apr 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 200 |
| Apr 3, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 200 |
| Mar 21, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -8.75% | 100 |
| Mar 18, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 600 |
| Mar 17, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -8.24% | 100 |
| Mar 13, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 100 |
| Mar 12, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 10.00% | 100 |
| Feb 12, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 200 |