Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2007	+0.50 / +0.82%	62.00	62.50	60.10	61.50	61.50	18.16	11,600
11/16/2007	0.00 / 0.00%	60.00	61.50	58.00	61.00	61.00	18.01	22,500
11/15/2007	-1.80 / -2.87%	65.40	65.40	60.00	61.00	61.00	18.01	27,600
11/14/2007	+5.80 / +10.18%	56.00	62.80	53.00	62.80	62.80	18.42	7,800
11/13/2007	-4.10 / -6.71%	60.00	61.00	56.30	57.00	57.00	16.72	36,000
11/12/2007	-5.40 / -8.12%	64.50	65.00	61.00	61.10	61.10	17.92	15,000
11/9/2007	-1.50 / -2.21%	69.00	69.00	64.00	66.50	66.50	19.50	23,800
11/8/2007	-2.10 / -3.00%	70.60	71.00	68.00	68.00	68.00	19.94	10,500
11/7/2007	+1.60 / +2.34%	70.00	73.50	69.90	70.10	70.10	20.56	18,300
11/6/2007	-2.60 / -3.66%	71.10	72.00	68.20	68.50	68.50	20.09	27,100
11/5/2007	-3.40 / -4.56%	74.40	75.00	71.00	71.10	71.10	20.85	21,400
11/2/2007	-0.60 / -0.80%	76.00	76.50	73.10	74.50	74.50	21.85	32,000
11/1/2007	+0.10 / +0.13%	74.00	76.00	72.50	75.10	75.10	22.03	30,900
10/31/2007	-3.00 / -3.85%	77.00	77.00	74.20	75.00	75.00	22.00	7,800
10/30/2007	+0.10 / +0.13%	81.50	85.00	75.00	78.00	78.00	22.88	37,900
10/29/2007	+0.90 / +1.17%	78.00	81.00	76.00	77.90	77.90	22.85	89,500
10/26/2007	+1.00 / +1.32%	75.00	78.00	74.50	77.00	77.00	22.58	83,600
10/25/2007	+1.00 / +1.33%	76.00	77.00	71.50	76.00	76.00	22.29	86,800
10/24/2007	0.00 / 0.00%	75.80	76.00	74.50	75.00	75.00	22.00	34,100
10/23/2007	-2.00 / -2.60%	76.30	76.30	74.50	75.00	75.00	22.00	27,000
10/22/2007	-0.50 / -0.65%	80.40	83.90	76.00	77.00	77.00	22.58	41,700
10/19/2007	+4.50 / +6.16%	73.00	80.40	73.00	77.50	77.50	22.73	44,600
10/18/2007	-2.00 / -2.67%	75.00	75.00	72.50	73.00	73.00	21.41	32,700
10/17/2007	-7.70 / -9.31%	85.00	86.00	73.50	75.00	75.00	22.00	43,900
10/16/2007	+3.80 / +4.82%	82.90	82.90	78.50	82.70	82.70	24.26	160,800
10/15/2007	+6.60 / +9.13%	72.80	80.00	72.00	78.90	78.90	23.14	66,400
10/12/2007	-0.70 / -0.96%	74.00	74.00	70.00	72.30	72.30	21.21	22,200
10/11/2007	+0.30 / +0.41%	72.00	74.50	72.00	73.00	73.00	21.41	29,200
10/10/2007	-0.90 / -1.22%	73.50	73.50	71.50	72.70	72.70	21.32	43,900
10/9/2007	+0.60 / +0.82%	74.90	75.00	70.50	73.60	73.60	21.59	73,300

<<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