Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2017	0.00 / 0.00%	5.58	6.10	5.58	5.99	5.75	3.33	5,260
1/11/2017	0.00 / 0.00%	5.99	5.99	5.99	5.99	5.99	3.33	10
1/10/2017	-0.01 / -0.17%	5.90	6.00	5.90	5.99	5.99	3.33	60
1/9/2017	+0.18 / +3.09%	5.80	6.00	5.80	6.00	5.81	3.33	24,600
1/6/2017	+0.22 / +3.93%	5.79	5.82	5.41	5.82	5.72	3.23	47,400
1/5/2017	-0.40 / -6.67%	5.71	6.00	5.60	5.60	5.73	3.11	1,840
1/4/2017	-0.27 / -4.31%	6.25	6.25	6.00	6.00	6.04	3.33	12,920
1/3/2017	-0.47 / -6.97%	6.40	6.70	6.27	6.27	6.35	3.48	8,660
12/30/2016	+0.01 / +0.15%	6.74	6.74	6.40	6.74	6.73	3.74	68,830
12/29/2016	+0.34 / +5.32%	6.39	6.78	5.95	6.73	6.44	3.74	942,560
12/28/2016	+0.33 / +5.45%	6.44	6.44	5.64	6.39	6.41	3.55	22,820
12/27/2016	+0.39 / +6.88%	6.06	6.06	6.06	6.06	6.06	3.37	6,262,340
12/26/2016	+0.37 / +6.98%	5.25	5.67	5.25	5.67	5.65	3.15	418,366
12/23/2016	+0.01 / +0.19%	5.40	5.40	5.30	5.30	5.35	2.94	310
12/22/2016	+0.24 / +4.75%	5.39	5.39	5.29	5.29	5.29	2.94	20
12/21/2016	-0.27 / -5.08%	5.37	5.40	5.05	5.05	5.26	2.81	4,940
12/20/2016	+0.03 / +0.57%	5.35	5.35	5.25	5.32	5.26	2.96	20,530
12/19/2016	+0.01 / +0.19%	5.30	5.36	5.28	5.29	5.36	2.94	1,830
12/16/2016	+0.03 / +0.57%	5.30	5.30	4.91	5.28	5.20	2.93	620
12/15/2016	+0.02 / +0.38%	5.30	5.30	5.25	5.25	5.28	2.92	220
12/14/2016	-0.18 / -3.33%	5.05	5.25	5.04	5.23	5.13	2.91	17,290
12/13/2016	0.00 / 0.00%	5.41	5.41	5.41	5.41	5.41	3.01	0
12/12/2016	-0.05 / -0.92%	5.46	5.46	5.20	5.41	5.20	3.01	1,730
12/9/2016	0.00 / 0.00%	5.46	5.46	5.15	5.46	5.38	3.03	530
12/8/2016	+0.02 / +0.37%	5.42	5.49	5.42	5.46	5.45	3.03	350
12/7/2016	-0.01 / -0.18%	5.50	5.50	5.10	5.44	5.15	3.02	8,160
12/6/2016	-0.05 / -0.91%	5.25	5.50	5.13	5.45	5.26	3.03	7,040
12/5/2016	-0.03 / -0.54%	5.55	5.55	5.50	5.50	5.53	3.06	5,330
12/2/2016	0.00 / 0.00%	5.60	5.60	5.20	5.53	5.41	3.07	5,920
12/1/2016	+0.04 / +0.73%	5.54	5.54	5.20	5.53	5.24	3.07	3,820

<<Previous 30 days Next 30 days>>

PTC News

01/11	PTC: Nghị quyết HĐQT về việc phê duyệt ý kiến đối với việc chào mua công khai cổ phiếu PTC của ông Võ Anh Linh
23/10	PTC: 2024 AGM resolution
19/08	PTC: Remove stock from warning status
25/07	PTC: Report on overcoming the status of warned securities
08/07	PTC: Signing an audit service agreement