Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2007	+6.70 / +9.91%	74.30	74.30	74.30	74.30	74.30	21.79	103,600
10/4/2007	-0.20 / -0.29%	67.60	67.60	67.60	67.60	67.60	19.83	32,300
10/3/2007	+5.60 / +9.00%	62.00	67.80	59.00	67.80	67.80	19.89	67,600
10/2/2007	+5.30 / +9.31%	62.40	62.40	59.50	62.20	62.20	18.24	78,300
10/1/2007	+4.90 / +9.42%	55.40	56.90	53.50	56.90	56.90	16.69	33,700
9/28/2007	+2.40 / +4.84%	51.00	54.50	50.00	52.00	52.00	15.25	55,800
9/27/2007	-0.40 / -0.80%	50.00	51.00	49.50	49.60	49.60	14.55	14,800
9/26/2007	-1.40 / -2.72%	53.80	53.80	49.50	50.00	50.00	14.67	29,900
9/25/2007	+4.70 / +10.06%	47.50	51.50	47.50	51.40	51.40	15.08	35,800
9/24/2007	-0.30 / -0.64%	47.00	47.20	46.70	46.70	46.70	13.70	8,000
9/21/2007	-0.80 / -1.67%	47.00	47.60	47.00	47.00	47.00	13.79	8,300
9/20/2007	+0.80 / +1.70%	47.20	49.00	47.00	47.80	47.80	14.02	15,700
9/19/2007	+1.00 / +2.17%	46.00	47.30	46.00	47.00	47.00	13.79	26,200
9/18/2007	0.00 / 0.00%	45.80	46.00	45.60	46.00	46.00	13.49	14,000
9/17/2007	-0.50 / -1.08%	45.50	46.50	45.50	46.00	46.00	13.49	4,200
9/14/2007	-0.50 / -1.06%	45.10	46.60	45.10	46.50	46.50	13.64	1,600
9/13/2007	-0.20 / -0.42%	47.50	48.00	46.90	47.00	47.00	13.79	9,800
9/12/2007	+0.70 / +1.51%	47.00	47.50	47.00	47.20	47.20	13.84	26,200
9/11/2007	+0.80 / +1.75%	46.00	47.00	45.60	46.50	46.50	13.64	17,300
9/10/2007	+0.20 / +0.44%	45.50	45.80	45.40	45.70	45.70	13.40	16,200
9/7/2007	0.00 / 0.00%	45.00	46.00	45.00	45.50	45.50	13.35	10,800
9/6/2007	0.00 / 0.00%	45.00	45.50	45.00	45.50	45.50	13.35	2,300
9/5/2007	-0.30 / -0.66%	46.00	47.00	45.50	45.50	45.50	13.35	7,100
9/4/2007	+0.90 / +2.00%	45.00	45.80	45.00	45.80	45.80	13.43	7,000
8/31/2007	+0.80 / +1.81%	44.20	44.90	44.20	44.90	44.90	13.17	2,600
8/30/2007	-0.70 / -1.56%	45.00	45.00	44.00	44.10	44.10	12.93	4,300
8/29/2007	-0.20 / -0.44%	44.90	45.00	44.70	44.80	44.80	13.14	3,500
8/28/2007	-1.00 / -2.17%	46.00	46.00	43.50	45.00	45.00	13.20	2,100
8/27/2007	-2.00 / -4.17%	46.00	47.00	45.00	46.00	46.00	13.49	3,400
8/24/2007	-1.50 / -3.03%	52.00	52.00	42.60	48.00	48.00	14.08	82,300

<<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