Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2008	-1.00 / -2.17%	46.00	48.00	45.00	45.00	45.00	13.29	14,100
1/23/2008	-1.10 / -2.34%	46.30	46.30	44.00	46.00	46.00	13.58	14,300
1/22/2008	-1.20 / -2.48%	48.00	48.00	44.00	47.10	47.10	13.91	22,700
1/21/2008	-0.20 / -0.41%	50.00	53.30	48.10	48.30	48.30	14.26	17,400
1/18/2008	+1.50 / +3.19%	46.00	50.00	46.00	48.50	48.50	14.32	19,500
1/17/2008	+1.40 / +3.07%	49.00	49.00	44.00	47.00	47.00	13.88	34,900
1/16/2008	+3.00 / +7.04%	44.50	45.60	42.50	45.60	45.60	13.46	12,800
1/15/2008	-2.40 / -5.33%	43.10	43.20	40.90	42.60	42.60	12.58	44,000
1/14/2008	-5.00 / -10.00%	49.30	49.30	44.80	45.00	45.00	13.29	23,000
1/11/2008	+0.80 / +1.63%	48.60	51.00	48.60	50.00	50.00	14.76	17,500
1/10/2008	-1.80 / -3.53%	48.00	49.80	48.00	49.20	49.20	14.53	10,100
1/9/2008	-0.90 / -1.73%	52.00	52.00	50.00	51.00	51.00	15.06	11,000
1/8/2008	+1.60 / +3.18%	54.00	54.00	50.50	51.90	51.90	15.32	12,100
1/7/2008	-3.20 / -5.98%	53.00	54.00	50.10	50.30	50.30	14.85	9,600
1/4/2008	-1.50 / -2.73%	54.00	55.00	53.40	53.50	53.50	15.80	17,400
1/3/2008	-2.00 / -3.51%	56.90	56.90	54.00	55.00	55.00	16.24	8,100
1/2/2008	-2.00 / -3.39%	58.00	58.00	56.70	57.00	57.00	16.83	10,000
12/28/2007	+3.00 / +5.36%	55.00	59.00	55.00	59.00	59.00	17.42	17,700
12/27/2007	0.00 / 0.00%	57.00	57.00	55.50	56.00	56.00	16.54	19,100
12/26/2007	-0.50 / -0.88%	56.00	56.90	55.10	56.00	56.00	16.54	28,800
12/25/2007	-0.50 / -0.88%	56.10	58.50	55.10	56.50	56.50	16.68	12,600
12/24/2007	0.00 / 0.00%	62.70	62.70	56.00	57.00	57.00	16.83	16,800
12/21/2007	-0.90 / -1.55%	56.00	58.00	56.00	57.00	57.00	16.83	13,100
12/20/2007	-1.10 / -1.86%	59.00	59.00	57.90	57.90	57.90	17.10	2,900
12/19/2007	+0.50 / +0.85%	57.00	61.50	57.00	59.00	59.00	17.42	16,900
12/18/2007	-0.20 / -0.34%	57.10	58.50	53.50	58.50	58.50	17.27	9,200
12/17/2007	-2.30 / -3.77%	60.00	60.00	58.70	58.70	58.70	17.33	7,100
12/14/2007	0.00 / 0.00%	61.00	61.40	60.30	61.00	61.00	18.01	3,800
12/13/2007	-0.50 / -0.81%	61.00	61.50	60.50	61.00	61.00	18.01	3,700
12/12/2007	-0.50 / -0.81%	60.20	63.00	60.00	61.50	61.50	18.16	10,000

<<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