Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2009	-0.10 / -0.64%	15.00	16.20	15.00	15.50	15.50	4.78	311,380
10/23/2009	-0.60 / -3.70%	17.00	17.00	15.60	15.60	15.60	4.81	779,060
10/22/2009	+0.70 / +4.52%	16.20	16.20	16.20	16.20	16.20	5.00	128,290
10/21/2009	+0.70 / +4.73%	15.50	15.50	15.00	15.50	15.50	4.78	560,750
10/20/2009	+0.70 / +4.96%	14.80	14.80	14.80	14.80	14.80	4.57	97,580
10/19/2009	+0.60 / +4.44%	13.50	14.10	13.50	14.10	14.10	4.35	288,800
10/16/2009	-0.50 / -3.57%	13.80	14.00	13.50	13.50	13.50	4.17	206,890
10/15/2009	0.00 / 0.00%	14.70	14.70	13.90	14.00	14.00	4.32	210,740
10/14/2009	+0.60 / +4.48%	13.10	14.00	13.10	14.00	14.00	4.32	260,610
10/13/2009	-0.30 / -2.19%	13.20	14.00	13.20	13.40	13.40	4.14	89,320
10/12/2009	+0.60 / +4.58%	13.10	13.70	13.10	13.70	13.70	4.23	262,000
10/9/2009	+0.10 / +0.77%	13.40	13.40	13.00	13.10	13.10	4.04	188,370
10/8/2009	-0.20 / -1.52%	13.80	13.80	13.00	13.00	13.00	4.01	193,370
10/7/2009	+0.60 / +4.76%	13.00	13.20	12.80	13.20	13.20	4.07	183,270
10/6/2009	0.00 / 0.00%	12.60	13.00	12.60	12.60	12.60	3.89	64,080
10/5/2009	-0.20 / -1.56%	12.60	13.00	12.40	12.60	12.60	3.89	102,660
10/2/2009	-0.60 / -4.48%	12.80	13.00	12.80	12.80	12.80	3.95	176,660
10/1/2009	-0.70 / -4.96%	13.40	13.70	13.40	13.40	13.40	4.14	283,000
9/30/2009	-0.70 / -4.73%	14.80	14.90	14.10	14.10	14.10	4.35	335,860
9/29/2009	+0.70 / +4.96%	14.80	14.80	14.50	14.80	14.80	4.57	463,960
9/28/2009	+0.60 / +4.44%	14.10	14.10	13.60	14.10	14.10	4.35	348,460
9/25/2009	+0.50 / +3.85%	13.10	13.50	13.10	13.50	13.50	4.17	277,180
9/24/2009	+0.60 / +4.84%	12.50	13.00	12.30	13.00	13.00	4.01	445,890
9/23/2009	+0.50 / +4.20%	12.30	12.40	12.30	12.40	12.40	3.83	379,810
9/22/2009	0.00 / 0.00%	11.90	12.00	11.80	11.90	11.90	3.67	129,780
9/21/2009	+0.10 / +0.85%	12.10	12.10	11.80	11.90	11.90	3.67	40,360
9/18/2009	-0.20 / -1.67%	11.90	12.10	11.80	11.80	11.80	3.64	86,150
9/17/2009	0.00 / 0.00%	12.20	12.20	11.90	12.00	12.00	3.70	124,610
9/16/2009	+0.30 / +2.56%	12.00	12.20	11.80	12.00	12.00	3.70	153,040
9/15/2009	-0.10 / -0.85%	12.00	12.00	11.60	11.70	11.70	3.61	70,730

<<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