Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2011	-0.10 / -0.57%	17.00	18.30	17.00	17.40	17.40	5.37	548,740
10/6/2011	-0.30 / -1.69%	18.00	18.30	17.00	17.50	17.50	5.40	595,820
10/5/2011	+0.80 / +4.71%	17.80	17.80	17.80	17.80	17.80	5.49	305,780
10/4/2011	+0.80 / +4.94%	17.00	17.00	16.40	17.00	17.00	5.25	1,413,990
10/3/2011	+0.70 / +4.52%	16.20	16.20	16.20	16.20	16.20	5.00	216,910
9/30/2011	+0.70 / +4.73%	15.50	15.50	15.00	15.50	15.50	4.78	557,850
9/29/2011	+0.70 / +4.96%	14.80	14.80	14.80	14.80	14.80	4.57	366,550
9/28/2011	+0.60 / +4.44%	14.10	14.10	14.10	14.10	14.10	4.35	306,150
9/27/2011	+0.60 / +4.65%	13.50	13.50	13.50	13.50	13.50	4.17	310,530
9/26/2011	+0.20 / +1.57%	12.80	13.30	12.70	12.90	12.90	3.98	370,930
9/23/2011	+0.20 / +1.60%	12.60	12.70	11.90	12.70	12.70	3.92	78,980
9/22/2011	+0.20 / +1.63%	12.10	12.50	12.10	12.50	12.50	3.86	15,950
9/21/2011	+0.30 / +2.50%	12.00	12.30	12.00	12.30	12.30	3.80	12,100
9/20/2011	+0.50 / +4.35%	11.80	12.00	11.30	12.00	12.00	3.70	14,950
9/19/2011	0.00 / 0.00%	11.90	12.00	11.40	11.50	11.50	3.55	4,100
9/16/2011	-0.50 / -4.17%	11.50	12.00	11.40	11.50	11.50	3.55	8,500
9/15/2011	-0.60 / -4.76%	12.10	12.50	12.00	12.00	12.00	3.70	1,690
9/14/2011	-0.30 / -2.33%	12.30	12.90	12.30	12.60	12.60	3.89	324,560
9/13/2011	+0.50 / +4.03%	11.80	13.00	11.80	12.90	12.90	3.98	171,370
9/12/2011	+0.40 / +3.33%	12.40	12.40	12.40	12.40	12.40	3.83	10,000
9/9/2011	-0.40 / -3.23%	12.30	12.40	12.00	12.00	12.00	3.70	83,800
9/8/2011	+0.10 / +0.81%	12.40	12.40	12.40	12.40	12.40	3.83	80,010
9/7/2011	-0.50 / -3.91%	12.20	12.40	12.20	12.30	12.30	3.80	2,410
9/6/2011	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	3.95	0
9/5/2011	+0.20 / +1.59%	12.80	12.80	12.80	12.80	12.80	3.95	15,000
9/1/2011	+0.30 / +2.44%	12.40	12.70	11.90	12.60	12.60	3.89	42,000
8/31/2011	+0.30 / +2.50%	12.20	12.30	12.20	12.30	12.30	3.80	10,250
8/30/2011	-0.30 / -2.44%	11.80	12.30	11.80	12.00	12.00	3.70	25,720
8/29/2011	+0.10 / +0.82%	12.20	12.30	12.20	12.30	12.30	3.80	10,000
8/26/2011	-0.20 / -1.61%	12.30	12.30	12.00	12.20	12.20	3.77	58,600

<<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