Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 5,900.00
-400.00 (-6.35%)
At close: Oct 23, 2025
HNX:PTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |