Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2016	+0.03 / +0.57%	5.35	5.35	5.25	5.32	5.26	2.96	20,530
12/19/2016	+0.01 / +0.19%	5.30	5.36	5.28	5.29	5.36	2.94	1,830
12/16/2016	+0.03 / +0.57%	5.30	5.30	4.91	5.28	5.20	2.93	620
12/15/2016	+0.02 / +0.38%	5.30	5.30	5.25	5.25	5.28	2.92	220
12/14/2016	-0.18 / -3.33%	5.05	5.25	5.04	5.23	5.13	2.91	17,290
12/13/2016	0.00 / 0.00%	5.41	5.41	5.41	5.41	5.41	3.01	0
12/12/2016	-0.05 / -0.92%	5.46	5.46	5.20	5.41	5.20	3.01	1,730
12/9/2016	0.00 / 0.00%	5.46	5.46	5.15	5.46	5.38	3.03	530
12/8/2016	+0.02 / +0.37%	5.42	5.49	5.42	5.46	5.45	3.03	350
12/7/2016	-0.01 / -0.18%	5.50	5.50	5.10	5.44	5.15	3.02	8,160
12/6/2016	-0.05 / -0.91%	5.25	5.50	5.13	5.45	5.26	3.03	7,040
12/5/2016	-0.03 / -0.54%	5.55	5.55	5.50	5.50	5.53	3.06	5,330
12/2/2016	0.00 / 0.00%	5.60	5.60	5.20	5.53	5.41	3.07	5,920
12/1/2016	+0.04 / +0.73%	5.54	5.54	5.20	5.53	5.24	3.07	3,820
11/30/2016	+0.04 / +0.73%	5.49	5.49	5.49	5.49	5.49	3.05	200
11/29/2016	+0.18 / +3.42%	5.45	5.45	5.20	5.45	5.39	3.03	2,900
11/28/2016	-0.38 / -6.73%	5.59	5.59	5.27	5.27	5.32	2.93	9,580
11/25/2016	-0.02 / -0.35%	5.50	5.67	5.28	5.65	5.40	3.14	20,730
11/24/2016	-0.02 / -0.35%	5.68	5.68	5.33	5.67	5.59	3.15	2,070
11/23/2016	-0.15 / -2.57%	5.70	5.70	5.45	5.69	5.58	3.16	4,120
11/22/2016	-0.06 / -1.02%	5.55	5.88	5.50	5.84	5.56	3.24	3,060
11/21/2016	+0.20 / +3.51%	5.42	6.00	5.42	5.90	5.90	3.28	17,450
11/18/2016	-0.40 / -6.56%	6.02	6.15	5.68	5.70	5.77	3.17	10,750
11/17/2016	+0.34 / +5.90%	5.70	6.10	5.36	6.10	5.59	3.39	13,230
11/16/2016	+0.05 / +0.88%	5.78	5.78	5.50	5.76	5.71	3.20	140
11/15/2016	+0.28 / +5.16%	5.69	5.71	5.26	5.71	5.44	3.17	5,150
11/14/2016	-0.37 / -6.38%	5.40	5.80	5.40	5.43	5.51	3.02	1,870
11/11/2016	+0.15 / +2.65%	5.60	5.80	5.50	5.80	5.75	3.22	16,520
11/10/2016	+0.21 / +3.86%	5.44	5.68	5.10	5.65	5.58	3.14	24,570
11/9/2016	-0.01 / -0.18%	5.30	5.45	5.10	5.44	5.45	3.02	2,020

<<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