Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2011	-0.30 / -4.55%	6.60	6.70	6.30	6.30	6.30	1.94	268,710
12/7/2011	+0.30 / +4.76%	6.30	6.60	6.20	6.60	6.60	2.04	945,880
12/6/2011	+0.30 / +5.00%	6.30	6.30	6.30	6.30	6.30	1.94	4,270
12/5/2011	+0.20 / +3.45%	6.00	6.00	6.00	6.00	6.00	1.85	4,000
12/2/2011	+0.20 / +3.57%	5.40	5.80	5.40	5.80	5.80	1.79	112,400
12/1/2011	-0.20 / -3.45%	5.80	5.90	5.60	5.60	5.60	1.73	211,940
11/30/2011	-0.30 / -4.92%	5.90	5.90	5.80	5.80	5.80	1.79	216,960
11/29/2011	-0.30 / -4.69%	6.40	6.50	6.10	6.10	6.10	1.88	367,770
11/28/2011	-0.10 / -1.54%	6.30	6.80	6.30	6.40	6.40	1.98	513,860
11/25/2011	-0.30 / -4.41%	6.50	6.50	6.50	6.50	6.50	2.01	191,020
11/24/2011	-0.30 / -4.23%	7.10	7.10	6.80	6.80	6.80	2.10	197,010
11/23/2011	-0.10 / -1.39%	7.00	7.50	6.90	7.10	7.10	2.19	1,091,160
11/22/2011	-0.30 / -4.00%	7.20	7.20	7.20	7.20	7.20	2.22	250,810
11/21/2011	-0.30 / -3.85%	7.50	7.50	7.50	7.50	7.50	2.31	7,510
11/18/2011	-0.40 / -4.88%	7.80	7.80	7.80	7.80	7.80	2.41	47,610
11/17/2011	-0.40 / -4.65%	8.20	8.20	8.20	8.20	8.20	2.53	3,100
11/16/2011	-0.40 / -4.44%	8.60	8.60	8.60	8.60	8.60	2.65	32,420
11/15/2011	-0.40 / -4.26%	9.00	9.00	9.00	9.00	9.00	2.78	2,030
11/14/2011	-0.40 / -4.08%	9.40	9.40	9.40	9.40	9.40	2.90	52,240
11/11/2011	-0.50 / -4.85%	9.80	9.80	9.80	9.80	9.80	3.02	40,240
11/10/2011	-0.50 / -4.63%	10.30	10.30	10.30	10.30	10.30	3.18	10,800
11/9/2011	-0.50 / -4.42%	10.80	10.80	10.80	10.80	10.80	3.33	472,500
11/8/2011	-0.50 / -4.24%	11.30	11.30	11.30	11.30	11.30	3.49	61,720
11/7/2011	-0.60 / -4.84%	12.40	12.50	11.80	11.80	11.80	3.64	281,140
11/4/2011	-0.20 / -1.59%	12.00	12.90	12.00	12.40	12.40	3.83	1,299,780
11/3/2011	-0.60 / -4.55%	12.60	12.60	12.60	12.60	12.60	3.89	53,480
11/2/2011	-0.60 / -4.35%	13.20	13.20	13.20	13.20	13.20	4.07	253,110
11/1/2011	-0.70 / -4.83%	14.00	14.20	13.80	13.80	13.80	4.26	224,980
10/31/2011	+0.30 / +2.11%	14.70	14.90	14.00	14.50	14.50	4.48	512,620
10/28/2011	-0.10 / -0.70%	13.60	14.50	13.60	14.20	14.20	4.38	938,700

<<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