Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 5,500.00
-300.00 (-5.17%)
At close: Jun 16, 2026
HNX:PTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 100 |
| May 13, 2026 | 6,700.00 | 6,700.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 900 |
| Apr 21, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | -8.96% | 49,500 |
| Apr 9, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 100 |
| Apr 2, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -6.76% | 100 |
| Mar 13, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 150 |
| Mar 9, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.64% | 300 |
| Mar 5, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -3.57% | 2,608 |
| Mar 3, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 9.09% | 2,503 |
| Feb 27, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10.00% | 160 |
| Feb 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 900 |
| Feb 9, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,000 |
| 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 |