Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2012	-0.20 / -4.65%	4.30	4.50	4.10	4.10	4.10	1.27	37,220
10/3/2012	-0.20 / -4.44%	4.60	4.70	4.30	4.30	4.30	1.33	40,100
10/2/2012	-0.20 / -4.26%	4.60	4.70	4.50	4.50	4.50	1.39	80,420
10/1/2012	-0.20 / -4.08%	4.80	4.90	4.70	4.70	4.70	1.45	126,570
9/28/2012	-0.10 / -2.00%	4.90	5.10	4.90	4.90	4.90	1.51	63,810
9/27/2012	-0.20 / -3.85%	5.20	5.40	5.00	5.00	5.00	1.54	52,130
9/26/2012	+0.20 / +4.00%	5.20	5.20	5.10	5.20	5.20	1.60	77,720
9/25/2012	+0.20 / +4.17%	4.70	5.00	4.70	5.00	5.00	1.54	143,740
9/24/2012	-0.20 / -4.00%	4.90	4.90	4.80	4.80	4.80	1.48	36,620
9/21/2012	0.00 / 0.00%	5.10	5.20	4.80	5.00	5.00	1.54	75,370
9/20/2012	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.00	1.54	142,610
9/19/2012	-0.10 / -1.89%	5.10	5.20	5.10	5.20	5.20	1.60	113,720
9/18/2012	-0.20 / -3.64%	5.30	5.60	5.30	5.30	5.30	1.64	150,200
9/17/2012	+0.20 / +3.77%	5.50	5.50	5.40	5.50	5.50	1.70	155,030
9/14/2012	+0.20 / +3.92%	5.20	5.30	5.20	5.30	5.30	1.64	61,110
9/13/2012	+0.10 / +2.00%	5.00	5.10	4.90	5.10	5.10	1.57	33,510
9/12/2012	-0.10 / -1.96%	5.00	5.30	5.00	5.00	5.00	1.54	81,380
9/11/2012	-0.20 / -3.77%	5.10	5.20	5.10	5.10	5.10	1.57	260,590
9/10/2012	-0.20 / -3.64%	5.40	5.40	5.30	5.30	5.30	1.64	57,640
9/7/2012	-0.20 / -3.51%	5.70	5.80	5.50	5.50	5.50	1.70	189,310
9/6/2012	-0.20 / -3.39%	5.80	5.90	5.70	5.70	5.70	1.76	160,350
9/5/2012	-0.30 / -4.84%	6.10	6.30	5.90	5.90	5.90	1.82	154,390
9/4/2012	+0.20 / +3.33%	6.00	6.30	6.00	6.20	6.20	1.91	43,590
8/31/2012	-0.30 / -4.76%	6.10	6.40	6.00	6.00	6.00	1.85	98,800
8/30/2012	+0.30 / +5.00%	6.10	6.30	6.00	6.30	6.30	1.94	198,500
8/29/2012	+0.20 / +3.45%	6.00	6.00	5.90	6.00	6.00	1.85	72,030
8/28/2012	-0.30 / -4.92%	5.90	6.10	5.80	5.80	5.80	1.79	220,340
8/27/2012	-0.30 / -4.69%	6.10	6.10	6.10	6.10	6.10	1.88	169,070
8/24/2012	-0.20 / -3.03%	6.30	6.80	6.30	6.40	6.40	1.98	495,230
8/23/2012	-0.30 / -4.35%	6.60	6.60	6.60	6.60	6.60	2.04	29,240

<<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