Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 4,100.00
-200.00 (-4.65%)
At close: Jul 17, 2026
HNX:PTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 100 |
| Jul 16, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.52% | 100 |
| Jul 15, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -9.80% | 101 |
| Jun 30, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.27% | 100 |
| 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 |