Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2022	+2.70 / +6.96%	41.50	41.50	41.50	41.50	41.50	23.06	211,600
12/31/2021	+2.50 / +6.89%	38.80	38.80	38.80	38.80	38.80	21.56	229,500
12/30/2021	+2.35 / +6.92%	36.30	36.30	36.30	36.30	36.30	20.17	168,200
12/29/2021	+2.20 / +6.93%	33.95	33.95	33.95	33.95	33.95	18.86	222,500
12/28/2021	+2.05 / +6.90%	31.75	31.75	31.75	31.75	31.75	17.64	190,200
12/27/2021	+1.90 / +6.83%	29.00	29.70	29.00	29.70	29.61	16.50	325,200
12/24/2021	+1.80 / +6.92%	26.20	27.80	26.20	27.80	27.20	15.44	578,300
12/23/2021	+0.40 / +1.56%	25.70	26.30	25.00	26.00	25.51	14.44	250,600
12/22/2021	-0.90 / -3.40%	26.10	26.10	25.00	25.60	25.32	14.22	302,200
12/21/2021	-1.30 / -4.68%	26.80	27.00	26.20	26.50	26.53	14.72	146,400
12/20/2021	-1.50 / -5.12%	27.50	28.00	27.50	27.80	27.79	15.44	79,100
12/17/2021	0.00 / 0.00%	27.50	29.30	27.50	29.30	27.63	16.28	4,200
12/16/2021	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	16.28	300
12/15/2021	-2.20 / -6.98%	30.00	30.00	29.30	29.30	29.38	16.28	20,900
12/14/2021	0.00 / 0.00%	31.00	31.50	31.00	31.50	31.40	17.50	5,000
12/13/2021	0.00 / 0.00%	31.50	31.80	31.50	31.50	31.51	17.50	5,200
12/10/2021	+0.65 / +2.11%	33.00	33.00	31.50	31.50	32.50	17.50	1,200
12/9/2021	+2.00 / +6.93%	28.85	30.85	26.85	30.85	30.30	17.14	6,600
12/8/2021	+1.85 / +6.85%	25.20	28.85	25.20	28.85	27.24	16.03	5,800
12/7/2021	-0.60 / -2.17%	25.70	27.60	25.70	27.00	26.39	15.00	15,500
12/6/2021	-2.05 / -6.91%	29.65	29.65	27.60	27.60	28.24	15.33	1,700
12/3/2021	-2.20 / -6.91%	29.65	30.00	29.65	29.65	29.71	16.47	33,900
12/2/2021	+2.05 / +6.88%	28.05	31.85	28.05	31.85	29.53	17.69	32,800
12/1/2021	-2.20 / -6.88%	32.00	32.00	29.80	29.80	30.19	16.56	46,700
11/30/2021	+0.10 / +0.31%	34.10	34.10	32.00	32.00	33.38	17.78	54,600
11/29/2021	+2.05 / +6.87%	31.90	31.90	31.90	31.90	31.90	17.72	7,900
11/26/2021	+1.95 / +6.99%	29.85	29.85	29.85	29.85	29.85	16.58	5,500
11/25/2021	+1.80 / +6.90%	27.90	27.90	27.90	27.90	27.90	15.50	2,000
11/24/2021	+1.70 / +6.97%	26.10	26.10	26.10	26.10	26.10	14.50	8,000
11/23/2021	+1.55 / +6.78%	24.40	24.40	23.05	24.40	24.39	13.56	56,400

<<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