Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 7,100.00
-400.00 (-5.33%)
At close: Feb 3, 2026
HNX:PTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7,900.00 | 8,000.00 | 7,100.00 | 7,100.00 | 7,100.00 | -5.33% | 1,500 |
| Feb 2, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 14,000 |
| Jan 29, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,000 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 500 |
| Jan 27, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -8.33% | 100 |
| Jan 23, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 253,408 |
| Jan 22, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 2,463,851 |
| Jan 21, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8.86% | 100 |
| Jan 20, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 100 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -8.70% | 100 |
| Jan 16, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 9.52% | 3,000 |
| Jan 15, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9.09% | 1,156 |
| Jan 13, 2026 | 6,500.00 | 7,700.00 | 6,400.00 | 7,700.00 | 7,700.00 | 10.00% | 2,000 |
| Jan 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.41% | 100 |
| Jan 5, 2026 | 8,500.00 | 8,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -7.50% | 200 |
| Dec 31, 2025 | 8,000.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 700 |
| Dec 29, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8.75% | 514 |
| Dec 25, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 100 |
| Dec 23, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -8.51% | 100 |
| Dec 16, 2025 | 7,900.00 | 9,400.00 | 7,900.00 | 9,400.00 | 9,400.00 | 9.30% | 204 |
| Dec 12, 2025 | 7,300.00 | 8,600.00 | 7,300.00 | 8,600.00 | 8,600.00 | 8.86% | 300 |
| Dec 11, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -8.14% | 100 |
| Dec 9, 2025 | 7,200.00 | 8,600.00 | 7,200.00 | 8,600.00 | 8,600.00 | 8.86% | 1,668 |
| Dec 3, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 100 |
| Dec 2, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 8.22% | 206 |
| Nov 27, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 166 |
| Nov 26, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 9.46% | 1,000 |
| Nov 25, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 1,600 |
| Nov 24, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9.68% | 100 |
| Nov 21, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8.77% | 500 |
| Nov 20, 2025 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 600 |
| Nov 10, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 100 |
| Oct 23, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 100 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 100 |
| Oct 17, 2025 | 6,700.00 | 7,300.00 | 6,400.00 | 6,700.00 | 6,700.00 | -4.29% | 400 |
| 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 |