Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	-0.01 / -0.17%	5.98	5.98	5.98	5.98	5.98	3.32	8,560
11/27/2017	+0.01 / +0.17%	5.58	5.99	5.58	5.99	5.58	3.33	4,300
11/24/2017	+0.38 / +6.79%	5.26	5.98	5.26	5.98	5.40	3.32	1,210
11/23/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.11	0
11/22/2017	+0.05 / +0.90%	5.23	5.60	5.22	5.60	5.23	3.11	1,010
11/21/2017	+0.34 / +6.53%	5.22	5.55	5.22	5.55	5.39	3.08	2,580
11/20/2017	-0.39 / -6.96%	5.70	5.70	5.21	5.21	5.46	2.89	391,062
11/17/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.11	0
11/16/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.11	0
11/15/2017	+0.10 / +1.82%	5.12	5.60	5.12	5.60	5.58	3.11	12,910
11/14/2017	+0.21 / +3.97%	5.31	5.50	5.31	5.50	5.39	3.06	6,120
11/13/2017	-0.38 / -6.70%	5.29	5.29	5.29	5.29	5.29	2.94	1,210
11/10/2017	0.00 / 0.00%	5.67	5.67	5.67	5.67	5.67	3.15	2,290
11/9/2017	-0.42 / -6.90%	5.68	5.69	5.67	5.67	5.67	3.15	23,970
11/8/2017	+0.11 / +1.84%	6.09	6.09	6.09	6.09	6.09	3.38	10
11/7/2017	+0.01 / +0.17%	5.98	5.98	5.98	5.98	5.98	3.32	5,000
11/6/2017	0.00 / 0.00%	5.98	5.98	5.97	5.97	5.98	3.32	15,200
11/3/2017	0.00 / 0.00%	5.97	5.97	5.97	5.97	5.97	3.32	0
11/2/2017	+0.15 / +2.58%	5.98	5.98	5.97	5.97	5.98	3.32	11,000
11/1/2017	-0.43 / -6.88%	5.82	5.82	5.82	5.82	5.82	3.23	200
10/31/2017	+0.25 / +4.17%	6.25	6.25	6.25	6.25	6.25	3.47	10
10/30/2017	-0.10 / -1.64%	6.01	6.01	6.00	6.00	6.01	3.33	5,010
10/27/2017	-0.20 / -3.17%	6.50	6.50	6.10	6.10	6.30	3.39	3,010
10/26/2017	+0.20 / +3.28%	6.10	6.30	6.10	6.30	6.20	3.50	2,660
10/25/2017	-0.40 / -6.15%	6.10	6.30	6.10	6.10	6.15	3.39	5,110
10/24/2017	-0.02 / -0.31%	6.52	6.52	6.30	6.50	6.37	3.61	5,020
10/23/2017	+0.32 / +5.16%	6.52	6.52	6.20	6.52	6.22	3.62	1,378,340
10/20/2017	+0.10 / +1.64%	6.11	6.20	6.11	6.20	6.14	3.44	1,374,550
10/19/2017	-0.20 / -3.17%	6.35	6.35	6.10	6.10	6.11	3.39	1,362,680
10/18/2017	+0.24 / +3.96%	6.08	6.40	6.08	6.30	6.09	3.50	1,531,980

<<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