Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2022	+0.08 / +1.59%	5.00	5.10	4.97	5.10	5.05	5.10	31,400
12/26/2022	-0.37 / -6.86%	5.03	5.22	5.02	5.02	5.05	5.02	157,500
12/23/2022	-0.03 / -0.55%	5.43	5.59	5.39	5.39	5.43	5.39	78,400
12/22/2022	-0.32 / -5.57%	5.80	5.88	5.34	5.42	5.47	5.42	141,300
12/21/2022	-0.43 / -6.97%	6.00	6.10	5.74	5.74	5.79	5.74	168,000
12/20/2022	-0.46 / -6.94%	6.99	6.99	6.17	6.17	6.36	6.17	202,600
12/19/2022	+0.43 / +6.94%	6.63	6.63	6.50	6.63	6.63	6.63	269,300
12/16/2022	+0.40 / +6.90%	5.80	6.20	5.79	6.20	6.19	6.20	243,100
12/15/2022	-0.15 / -2.52%	6.02	6.02	5.79	5.80	5.85	5.80	65,600
12/14/2022	-0.05 / -0.83%	5.88	6.04	5.88	5.95	5.97	5.95	41,900
12/13/2022	0.00 / 0.00%	6.00	6.00	5.88	6.00	5.96	6.00	76,300
12/12/2022	-0.04 / -0.66%	6.04	6.28	5.95	6.00	6.13	6.00	115,100
12/9/2022	0.00 / 0.00%	6.00	6.10	6.00	6.04	6.03	6.04	99,800
12/8/2022	+0.01 / +0.17%	5.91	6.25	5.91	6.04	6.06	6.04	212,400
12/7/2022	-0.07 / -1.15%	5.90	6.27	5.90	6.03	6.04	6.03	128,200
12/6/2022	-0.28 / -4.39%	6.82	6.82	6.01	6.10	6.35	6.10	141,700
12/5/2022	+0.40 / +6.69%	6.06	6.39	6.06	6.38	6.34	6.38	159,800
12/2/2022	-0.08 / -1.32%	6.00	6.04	5.66	5.98	5.78	5.98	145,400
12/1/2022	+0.15 / +2.54%	5.92	6.24	5.50	6.06	6.05	6.06	230,300
11/30/2022	+0.19 / +3.32%	5.73	6.00	5.73	5.91	5.89	5.91	52,000
11/29/2022	+0.36 / +6.72%	5.38	5.73	5.36	5.72	5.66	5.72	167,200
11/28/2022	+0.35 / +6.99%	5.08	5.36	5.06	5.36	5.35	5.36	117,100
11/25/2022	+0.01 / +0.20%	5.18	5.18	4.86	5.01	5.00	5.01	85,200
11/24/2022	0.00 / 0.00%	4.95	5.00	4.65	5.00	4.75	5.00	142,700
11/23/2022	+0.01 / +0.20%	5.10	5.15	4.85	5.00	4.99	5.00	120,000
11/22/2022	+0.32 / +6.85%	4.51	4.99	4.51	4.99	4.96	4.99	160,900
11/21/2022	+0.30 / +6.86%	4.55	4.67	4.09	4.67	4.63	4.67	180,600
11/18/2022	0.00 / 0.00%	4.40	4.40	4.18	4.37	4.32	4.37	70,400
11/17/2022	+0.27 / +6.59%	4.10	4.38	4.10	4.37	4.37	4.37	99,200
11/16/2022	+0.26 / +6.77%	3.58	4.10	3.58	4.10	3.85	4.10	126,600

<<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