Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2007	-0.90 / -1.55%	56.00	58.00	56.00	57.00	57.00	16.83	13,100
12/20/2007	-1.10 / -1.86%	59.00	59.00	57.90	57.90	57.90	17.10	2,900
12/19/2007	+0.50 / +0.85%	57.00	61.50	57.00	59.00	59.00	17.42	16,900
12/18/2007	-0.20 / -0.34%	57.10	58.50	53.50	58.50	58.50	17.27	9,200
12/17/2007	-2.30 / -3.77%	60.00	60.00	58.70	58.70	58.70	17.33	7,100
12/14/2007	0.00 / 0.00%	61.00	61.40	60.30	61.00	61.00	18.01	3,800
12/13/2007	-0.50 / -0.81%	61.00	61.50	60.50	61.00	61.00	18.01	3,700
12/12/2007	-0.50 / -0.81%	60.20	63.00	60.00	61.50	61.50	18.16	10,000
12/11/2007	+2.00 / +3.33%	61.80	62.50	60.20	62.00	62.00	18.31	10,000
12/10/2007	-3.70 / -5.81%	65.00	65.00	60.00	60.00	60.00	17.72	11,800
12/7/2007	-0.70 / -1.09%	63.00	64.50	63.00	63.70	63.70	18.81	15,400
12/6/2007	+0.20 / +0.31%	65.00	65.00	63.00	64.40	64.40	19.02	10,100
12/5/2007	-0.90 / -1.38%	67.00	68.80	63.00	64.20	64.20	18.96	16,900
12/4/2007	+4.60 / +7.60%	60.60	66.10	60.60	65.10	65.10	19.22	48,100
12/3/2007	-0.50 / -0.82%	60.00	61.00	60.00	60.50	60.50	17.86	15,900
11/30/2007	+0.50 / +0.83%	61.00	61.00	59.00	61.00	61.00	18.01	10,900
11/29/2007	+1.00 / +1.68%	59.50	61.00	59.50	60.50	60.50	17.86	10,600
11/28/2007	-0.50 / -0.83%	60.00	60.20	59.50	59.50	59.50	17.57	13,700
11/27/2007	-0.60 / -0.99%	61.00	61.40	60.00	60.00	60.00	17.72	13,500
11/26/2007	+0.60 / +1.00%	59.50	61.00	59.50	60.60	60.60	17.89	17,600
11/23/2007	-0.30 / -0.50%	60.50	60.50	59.00	60.00	60.00	17.72	10,600
11/22/2007	-0.20 / -0.33%	60.00	62.00	59.50	60.30	60.30	17.80	14,500
11/21/2007	+0.50 / +0.83%	57.00	61.00	57.00	60.50	60.50	17.86	11,700
11/20/2007	-1.50 / -2.44%	59.00	62.00	58.90	60.00	60.00	17.72	22,500
11/19/2007	+0.50 / +0.82%	62.00	62.50	60.10	61.50	61.50	18.16	11,600
11/16/2007	0.00 / 0.00%	60.00	61.50	58.00	61.00	61.00	18.01	22,500
11/15/2007	-1.80 / -2.87%	65.40	65.40	60.00	61.00	61.00	18.01	27,600
11/14/2007	+5.80 / +10.18%	56.00	62.80	53.00	62.80	62.80	18.42	7,800
11/13/2007	-4.10 / -6.71%	60.00	61.00	56.30	57.00	57.00	16.72	36,000
11/12/2007	-5.40 / -8.12%	64.50	65.00	61.00	61.10	61.10	17.92	15,000

<<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