Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2009	+0.10 / +0.78%	12.80	13.00	12.60	13.00	13.00	4.01	58,500
11/17/2009	-0.10 / -0.77%	13.00	13.10	12.80	12.90	12.90	3.98	70,650
11/16/2009	-0.30 / -2.26%	13.30	13.50	12.90	13.00	13.00	4.01	56,220
11/13/2009	+0.10 / +0.76%	13.00	13.40	12.80	13.30	13.30	4.10	37,070
11/12/2009	+0.10 / +0.76%	13.50	13.70	13.20	13.20	13.20	4.07	82,390
11/11/2009	+0.60 / +4.80%	12.80	13.10	12.60	13.10	13.10	4.04	116,530
11/10/2009	-0.20 / -1.57%	13.10	13.10	12.50	12.50	12.50	3.86	181,350
11/9/2009	-0.60 / -4.51%	13.30	13.30	12.70	12.70	12.70	3.92	156,300
11/6/2009	-0.30 / -2.21%	14.20	14.20	13.30	13.30	13.30	4.10	153,480
11/5/2009	+0.60 / +4.62%	13.50	13.60	13.10	13.60	13.60	4.20	163,490
11/4/2009	-0.60 / -4.41%	13.00	13.80	13.00	13.00	13.00	4.01	216,920
11/3/2009	-0.70 / -4.90%	13.70	13.90	13.60	13.60	13.60	4.20	101,710
11/2/2009	-0.70 / -4.67%	14.40	14.50	14.30	14.30	14.30	4.41	80,090
10/30/2009	+0.10 / +0.67%	15.60	15.60	14.90	15.00	15.00	4.63	179,400
10/29/2009	-0.60 / -3.87%	15.20	15.20	14.80	14.90	14.90	4.60	241,480
10/28/2009	+0.70 / +4.73%	15.00	15.50	14.80	15.50	15.50	4.78	218,170
10/27/2009	-0.70 / -4.52%	15.30	15.50	14.80	14.80	14.80	4.57	254,340
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

<<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