Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/8/2016	+0.35 / +6.86%	5.10	5.45	5.10	5.45	5.38	3.03	18,410
11/7/2016	-0.30 / -5.56%	5.10	5.40	5.05	5.10	5.12	2.83	21,890
11/4/2016	+0.19 / +3.65%	5.50	5.50	5.40	5.40	5.45	3.00	110
11/3/2016	-0.39 / -6.96%	5.90	5.90	5.21	5.21	5.25	2.89	59,000
11/2/2016	-0.34 / -5.72%	5.60	5.94	5.60	5.60	5.75	3.11	9,050
11/1/2016	+0.04 / +0.68%	6.00	6.00	5.90	5.94	5.92	3.30	3,040
10/31/2016	-0.17 / -2.80%	6.07	6.07	5.65	5.90	5.77	3.28	18,720
10/28/2016	+0.05 / +0.83%	5.65	6.07	5.65	6.07	6.01	3.37	10,810
10/27/2016	-0.08 / -1.31%	5.68	6.02	5.68	6.02	5.87	3.34	4,940
10/26/2016	+0.20 / +3.39%	6.10	6.10	5.70	6.10	5.88	3.39	1,700

<<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