Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2017	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	3.33	1,620
12/19/2017	-0.40 / -6.35%	5.90	5.90	5.90	5.90	5.90	3.28	80
12/18/2017	-0.10 / -1.56%	5.96	6.30	5.96	6.30	6.13	3.50	9,900
12/15/2017	+0.21 / +3.39%	6.40	6.40	6.40	6.40	6.40	3.56	10
12/14/2017	0.00 / 0.00%	6.19	6.19	6.19	6.19	6.19	3.44	0
12/13/2017	0.00 / 0.00%	6.19	6.19	6.19	6.19	6.19	3.44	0
12/12/2017	-0.01 / -0.16%	5.77	6.19	5.77	6.19	5.98	3.44	1,560
12/11/2017	+0.21 / +3.51%	6.20	6.20	6.20	6.20	6.20	3.44	20
12/8/2017	+0.39 / +6.96%	5.61	5.99	5.61	5.99	5.80	3.33	5,170
12/7/2017	-0.30 / -5.08%	5.50	6.31	5.50	5.60	5.73	3.11	11,530
12/6/2017	+0.28 / +4.98%	5.80	5.90	5.80	5.90	5.83	3.28	6,520
12/5/2017	-0.37 / -6.18%	5.90	5.90	5.62	5.62	5.84	3.12	11,480
12/4/2017	+0.24 / +4.17%	5.85	5.99	5.85	5.99	5.92	3.33	3,290
12/1/2017	+0.08 / +1.41%	5.67	5.75	5.67	5.75	5.71	3.19	3,780
11/30/2017	-0.42 / -6.90%	5.67	5.67	5.67	5.67	5.67	3.15	380
11/29/2017	+0.11 / +1.84%	6.28	6.28	5.57	6.09	5.80	3.38	50
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

<<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