Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2015	-0.30 / -3.06%	9.20	9.70	9.20	9.50	9.37	5.28	17,530
12/21/2015	0.00 / 0.00%	9.20	9.80	9.20	9.80	9.33	5.44	3,860
12/18/2015	+0.40 / +4.26%	8.90	9.90	8.80	9.80	9.71	5.44	1,056,100
12/17/2015	-0.70 / -6.93%	10.00	10.00	9.40	9.40	9.45	5.22	892,910
12/16/2015	+0.10 / +1.00%	10.00	10.40	9.80	10.10	9.98	5.61	886,722
12/15/2015	+0.60 / +6.38%	10.00	10.00	9.60	10.00	10.00	5.56	636,950
12/14/2015	+0.60 / +6.82%	8.50	9.40	8.50	9.40	9.38	5.22	539,550
12/11/2015	-0.60 / -6.38%	9.40	9.80	8.80	8.80	8.84	4.89	2,150
12/10/2015	-0.60 / -6.00%	10.10	10.10	9.40	9.40	9.57	5.22	34,900
12/9/2015	0.00 / 0.00%	10.40	10.40	9.60	10.00	9.96	5.56	1,534,730
12/8/2015	-0.20 / -1.96%	10.90	10.90	10.00	10.00	10.49	5.56	388,940
12/7/2015	+0.60 / +6.25%	10.20	10.20	10.20	10.20	10.20	5.67	99,200
12/4/2015	+0.20 / +2.13%	10.00	10.00	9.60	9.60	9.96	5.33	1,660,680
12/3/2015	+0.60 / +6.82%	9.40	9.40	9.40	9.40	9.40	5.22	814,480
12/2/2015	+0.50 / +6.02%	8.80	8.80	8.80	8.80	8.80	4.89	1,350
12/1/2015	+0.50 / +6.41%	8.30	8.30	8.30	8.30	8.30	4.61	8,500
11/30/2015	+0.50 / +6.85%	7.80	7.80	7.80	7.80	7.80	4.33	11,340
11/27/2015	-0.20 / -2.67%	7.30	7.30	7.30	7.30	7.30	4.06	100
11/26/2015	-0.30 / -3.85%	7.50	7.50	7.50	7.50	7.50	4.17	70
11/25/2015	+0.40 / +5.41%	7.40	7.80	7.40	7.80	7.60	4.33	340
11/24/2015	+0.10 / +1.37%	7.30	7.70	7.30	7.40	7.43	4.11	160
11/23/2015	-0.30 / -3.95%	7.40	7.40	7.30	7.30	7.35	4.06	280
11/20/2015	-0.30 / -3.80%	8.10	8.10	7.60	7.60	7.89	4.22	380
11/19/2015	+0.50 / +6.76%	7.20	7.90	7.20	7.90	7.55	4.39	1,250
11/18/2015	-0.50 / -6.33%	8.10	8.10	7.40	7.40	7.75	4.11	150
11/17/2015	+0.50 / +6.76%	7.90	7.90	7.90	7.90	7.90	4.39	160
11/16/2015	-0.30 / -3.90%	7.50	7.50	7.40	7.40	7.45	4.11	100
11/13/2015	+0.10 / +1.32%	8.00	8.00	7.70	7.70	7.85	4.28	80
11/12/2015	-0.40 / -5.00%	7.60	7.60	7.60	7.60	7.60	4.22	100
11/11/2015	0.00 / 0.00%	8.00	8.00	8.00	8.00	8.00	4.44	0

<<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