Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2017	-0.01 / -0.18%	5.45	5.48	5.43	5.44	5.45	3.02	260
2/9/2017	+0.35 / +6.86%	5.10	5.45	5.10	5.45	5.29	3.03	7,190
2/8/2017	-0.28 / -5.20%	5.53	5.55	5.10	5.10	5.14	2.83	2,140
2/7/2017	-0.40 / -6.92%	5.78	5.78	5.38	5.38	5.44	2.99	8,090
2/6/2017	-0.01 / -0.17%	5.40	5.78	5.39	5.78	5.59	3.21	2,230
2/3/2017	+0.05 / +0.87%	5.80	5.80	5.35	5.79	5.63	3.22	1,600
2/2/2017	-0.16 / -2.71%	5.50	5.74	5.50	5.74	5.62	3.19	1,310
1/25/2017	+0.20 / +3.51%	5.80	5.90	5.77	5.90	5.84	3.28	310
1/24/2017	0.00 / 0.00%	5.85	5.85	5.36	5.70	5.61	3.17	9,270
1/23/2017	+0.20 / +3.64%	5.77	5.77	5.30	5.70	5.31	3.17	6,210
1/20/2017	-0.40 / -6.78%	5.87	5.87	5.50	5.50	5.69	3.06	90
1/19/2017	-0.04 / -0.67%	5.80	5.90	5.60	5.90	5.80	3.28	950
1/18/2017	+0.36 / +6.45%	5.73	5.94	5.31	5.94	5.56	3.30	540
1/17/2017	0.00 / 0.00%	5.88	5.88	5.56	5.58	5.73	3.10	250
1/16/2017	-0.42 / -7.00%	5.98	5.98	5.58	5.58	5.60	3.10	10,540
1/13/2017	+0.01 / +0.17%	5.98	6.00	5.98	6.00	5.99	3.33	5,010
1/12/2017	0.00 / 0.00%	5.58	6.10	5.58	5.99	5.75	3.33	5,260
1/11/2017	0.00 / 0.00%	5.99	5.99	5.99	5.99	5.99	3.33	10
1/10/2017	-0.01 / -0.17%	5.90	6.00	5.90	5.99	5.99	3.33	60
1/9/2017	+0.18 / +3.09%	5.80	6.00	5.80	6.00	5.81	3.33	24,600
1/6/2017	+0.22 / +3.93%	5.79	5.82	5.41	5.82	5.72	3.23	47,400
1/5/2017	-0.40 / -6.67%	5.71	6.00	5.60	5.60	5.73	3.11	1,840
1/4/2017	-0.27 / -4.31%	6.25	6.25	6.00	6.00	6.04	3.33	12,920
1/3/2017	-0.47 / -6.97%	6.40	6.70	6.27	6.27	6.35	3.48	8,660
12/30/2016	+0.01 / +0.15%	6.74	6.74	6.40	6.74	6.73	3.74	68,830
12/29/2016	+0.34 / +5.32%	6.39	6.78	5.95	6.73	6.44	3.74	942,560
12/28/2016	+0.33 / +5.45%	6.44	6.44	5.64	6.39	6.41	3.55	22,820
12/27/2016	+0.39 / +6.88%	6.06	6.06	6.06	6.06	6.06	3.37	6,262,340
12/26/2016	+0.37 / +6.98%	5.25	5.67	5.25	5.67	5.65	3.15	418,366
12/23/2016	+0.01 / +0.19%	5.40	5.40	5.30	5.30	5.35	2.94	310

<<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