Phuc Thinh Design Construction Trading Corporation (HNX:PTD)
Vietnam · Delayed Price · Currency is VND 8,200.00
+600.00 (7.89%)
At close: Oct 9, 2026
HNX:PTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 7.89% | 38,900 |
| Oct 8, 2026 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2.70% | 75,600 |
| Oct 7, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 81,401 |
| Oct 6, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 18,614 |
| Oct 5, 2026 | 8,000.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 19,000 |
| Oct 2, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | - | 19,144 |
| Oct 1, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1.27% | 48,500 |
| Sep 30, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 12,113 |
| Sep 29, 2026 | 8,200.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 8,936 |
| Sep 28, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 7,514 |
| Sep 25, 2026 | 8,300.00 | 8,300.00 | 7,500.00 | 8,200.00 | 8,200.00 | 3.80% | 51,014 |
| Sep 24, 2026 | 7,400.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 1.28% | 66,718 |
| Sep 23, 2026 | 8,200.00 | 8,300.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 38,945 |
| Sep 22, 2026 | 7,500.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 8.33% | 42,177 |
| Sep 21, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 37,300 |
| Sep 18, 2026 | 7,700.00 | 7,700.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 20,824 |
| Sep 17, 2026 | 6,900.00 | 7,200.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2.94% | 50,140 |
| Sep 16, 2026 | 6,100.00 | 7,200.00 | 6,000.00 | 6,800.00 | 6,800.00 | 3.03% | 78,106 |
| Sep 15, 2026 | 7,300.00 | 7,300.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 39,380 |
| Sep 14, 2026 | 8,000.00 | 8,000.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 54,860 |
| Sep 11, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8.96% | 184,630 |
| Sep 10, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 15,100 |
| Sep 9, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 8.93% | 25,157 |
| Sep 8, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7.69% | 65,002 |
| Sep 7, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8.33% | 13,900 |
| Sep 4, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 9.09% | 66,500 |
| Sep 3, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 10.00% | 35,000 |
| Aug 28, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 8.11% | 29,600 |
| Jul 21, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -9.76% | 100 |
| 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 |