Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2010	-0.60 / -4.08%	14.50	14.50	14.00	14.10	14.10	4.35	8,230
11/30/2010	0.00 / 0.00%	15.10	15.10	14.70	14.70	14.70	4.54	99,520
11/29/2010	+0.30 / +2.08%	13.80	15.00	13.70	14.70	14.70	4.54	24,760
11/26/2010	+0.60 / +4.35%	14.00	14.40	13.80	14.40	14.40	4.44	135,930
11/25/2010	+0.10 / +0.73%	14.00	14.30	13.70	13.80	13.80	4.26	53,180
11/24/2010	+0.10 / +0.74%	13.20	14.20	13.20	13.70	13.70	4.23	119,820
11/23/2010	+0.60 / +4.62%	13.40	13.60	12.80	13.60	13.60	4.20	58,440
11/22/2010	-0.40 / -2.99%	13.00	13.50	13.00	13.00	13.00	4.01	8,110
11/19/2010	+0.60 / +4.69%	13.00	13.40	13.00	13.40	13.40	4.14	37,900
11/18/2010	+0.60 / +4.92%	12.80	12.80	12.80	12.80	12.80	3.95	34,100
11/17/2010	-0.60 / -4.69%	12.30	12.50	12.20	12.20	12.20	3.77	78,310
11/16/2010	-0.50 / -3.76%	12.70	12.80	12.70	12.80	12.80	3.95	32,700
11/15/2010	-0.70 / -5.00%	13.80	13.80	13.30	13.30	13.30	4.10	32,050
11/12/2010	+0.50 / +3.70%	13.10	14.00	12.90	14.00	14.00	4.32	83,130
11/11/2010	-0.20 / -1.46%	14.00	14.10	13.30	13.50	13.50	4.17	30,100
11/10/2010	-0.10 / -0.72%	13.80	14.10	13.20	13.70	13.70	4.23	219,430
11/9/2010	-0.30 / -2.13%	13.40	14.30	13.40	13.80	13.80	4.26	171,300
11/8/2010	+0.20 / +1.44%	13.30	14.10	13.30	14.10	14.10	4.35	34,790
11/5/2010	+0.60 / +4.51%	13.90	13.90	13.60	13.90	13.90	4.29	58,010
11/4/2010	-0.60 / -4.32%	13.90	13.90	13.30	13.30	13.30	4.10	59,300
11/3/2010	-0.30 / -2.11%	13.80	14.10	13.50	13.90	13.90	4.29	70,650
11/2/2010	0.00 / 0.00%	13.80	14.20	13.60	14.20	14.20	4.38	29,500
11/1/2010	+0.50 / +3.65%	13.50	14.30	13.30	14.20	14.20	4.38	65,120
10/29/2010	+0.30 / +2.24%	13.40	14.00	13.40	13.70	13.70	4.23	625,430
10/28/2010	0.00 / 0.00%	12.90	13.80	12.90	13.40	13.40	4.14	108,420
10/27/2010	-0.10 / -0.74%	13.50	13.70	12.90	13.40	13.40	4.14	378,900
10/26/2010	+0.60 / +4.65%	13.00	13.50	13.00	13.50	13.50	4.17	117,740
10/25/2010	+0.60 / +4.88%	12.00	12.90	12.00	12.90	12.90	3.98	80,730
10/22/2010	+0.50 / +4.24%	12.00	12.30	12.00	12.30	12.30	3.80	151,050
10/21/2010	0.00 / 0.00%	12.00	12.00	11.60	11.80	11.80	3.64	37,090

<<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