Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2022	+0.35 / +6.99%	5.08	5.36	5.06	5.36	5.35	5.36	117,100
11/25/2022	+0.01 / +0.20%	5.18	5.18	4.86	5.01	5.00	5.01	85,200
11/24/2022	0.00 / 0.00%	4.95	5.00	4.65	5.00	4.75	5.00	142,700
11/23/2022	+0.01 / +0.20%	5.10	5.15	4.85	5.00	4.99	5.00	120,000
11/22/2022	+0.32 / +6.85%	4.51	4.99	4.51	4.99	4.96	4.99	160,900
11/21/2022	+0.30 / +6.86%	4.55	4.67	4.09	4.67	4.63	4.67	180,600
11/18/2022	0.00 / 0.00%	4.40	4.40	4.18	4.37	4.32	4.37	70,400
11/17/2022	+0.27 / +6.59%	4.10	4.38	4.10	4.37	4.37	4.37	99,200
11/16/2022	+0.26 / +6.77%	3.58	4.10	3.58	4.10	3.85	4.10	126,600
11/15/2022	-0.28 / -6.80%	3.84	4.10	3.84	3.84	3.86	3.84	184,400
11/14/2022	-0.31 / -7.00%	4.20	4.20	4.12	4.12	4.15	4.12	81,200
11/11/2022	-0.33 / -6.93%	4.80	4.99	4.43	4.43	4.45	4.43	172,800
11/10/2022	-0.35 / -6.85%	5.00	5.00	4.76	4.76	4.79	4.76	71,000
11/9/2022	+0.21 / +4.29%	5.00	5.24	5.00	5.11	5.15	5.11	1,396,300
11/8/2022	-0.28 / -5.41%	5.17	5.17	4.82	4.90	4.90	4.90	618,100
11/7/2022	-0.38 / -6.83%	5.50	5.50	5.18	5.18	5.18	5.18	716,600
11/4/2022	-0.41 / -6.87%	5.82	5.97	5.56	5.56	5.62	5.56	163,200
11/3/2022	-0.03 / -0.50%	6.00	6.20	5.80	5.97	5.99	5.97	323,500
11/2/2022	+0.05 / +0.84%	6.10	6.10	5.90	6.00	5.97	6.00	322,400
11/1/2022	+0.04 / +0.68%	6.19	6.19	5.90	5.95	5.98	5.95	40,600
10/31/2022	-0.38 / -6.04%	5.91	6.26	5.89	5.91	5.95	5.91	114,600
10/28/2022	-0.12 / -1.87%	6.75	6.75	6.09	6.29	6.28	6.29	112,700
10/27/2022	+0.15 / +2.40%	6.39	6.55	6.01	6.41	6.34	6.41	170,800
10/26/2022	+0.29 / +4.86%	6.00	6.28	5.65	6.26	5.97	6.26	214,100
10/25/2022	-0.44 / -6.86%	6.05	6.50	5.97	5.97	6.01	5.97	313,900
10/24/2022	-0.48 / -6.97%	6.95	7.07	6.41	6.41	6.46	6.41	202,200
10/21/2022	-0.51 / -6.89%	7.62	7.62	6.89	6.89	7.08	6.89	221,000
10/20/2022	-0.19 / -2.50%	7.59	7.86	7.33	7.40	7.43	7.40	44,000
10/19/2022	+0.10 / +1.34%	7.50	7.68	7.49	7.59	7.57	7.59	81,700
10/18/2022	+0.22 / +3.03%	7.31	7.70	7.31	7.49	7.50	7.49	132,700

<<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