Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+4.50 / +6.96%	65.00	69.20	60.20	69.20	64.10	38.44	1,291,000
2/17/2022	+4.20 / +6.94%	61.10	64.70	61.00	64.70	62.95	35.94	723,200
2/16/2022	+3.90 / +6.89%	58.00	60.50	58.00	60.50	59.39	33.61	662,100
2/15/2022	+3.70 / +6.99%	52.20	56.60	51.50	56.60	54.12	31.44	1,043,500
2/14/2022	-2.10 / -3.82%	54.00	54.00	52.50	52.90	53.26	29.39	131,600
2/11/2022	+0.70 / +1.29%	55.00	58.10	54.60	55.00	56.48	30.56	882,400
2/10/2022	+3.50 / +6.89%	51.00	54.30	50.70	54.30	53.13	30.17	562,100
2/9/2022	-1.10 / -2.12%	52.00	52.00	49.95	50.80	50.55	28.22	271,160
2/8/2022	+3.25 / +6.68%	50.00	52.00	49.85	51.90	51.06	28.83	519,900
2/7/2022	+3.15 / +6.92%	45.65	48.65	45.60	48.65	47.75	27.03	379,600
1/28/2022	+2.95 / +6.93%	43.00	45.50	43.00	45.50	45.00	25.28	1,711,998
1/27/2022	+2.75 / +6.91%	39.80	42.55	39.80	42.55	41.59	23.64	919,040
1/26/2022	+0.30 / +0.76%	39.50	40.00	37.50	39.80	39.27	22.11	246,700
1/25/2022	-0.50 / -1.25%	39.80	39.80	37.20	39.50	38.25	21.94	942,500
1/24/2022	-1.80 / -4.31%	41.80	41.80	38.90	40.00	39.68	22.22	483,800
1/21/2022	+1.70 / +4.24%	40.10	42.60	40.10	41.80	41.62	23.22	1,367,800
1/20/2022	+2.60 / +6.93%	37.60	40.10	36.90	40.10	38.85	22.28	469,500
1/19/2022	+1.00 / +2.74%	36.50	38.00	36.50	37.50	37.10	20.83	1,003,900
1/18/2022	-1.65 / -4.33%	38.00	38.00	35.50	36.50	35.83	20.28	151,700
1/17/2022	-2.85 / -6.95%	41.95	42.00	38.15	38.15	39.95	21.19	315,100
1/14/2022	0.00 / 0.00%	41.20	41.20	38.15	41.00	40.18	22.78	213,800
1/13/2022	-1.60 / -3.76%	42.60	42.60	39.70	41.00	40.23	22.78	212,000
1/12/2022	-3.15 / -6.89%	44.50	45.00	42.55	42.60	42.98	23.67	332,500
1/11/2022	+2.95 / +6.89%	45.75	45.75	40.00	45.75	45.28	25.42	529,000
1/10/2022	+2.80 / +7.00%	40.00	42.80	40.00	42.80	41.77	23.78	170,200
1/7/2022	-1.50 / -3.61%	41.00	41.80	39.60	40.00	40.71	22.22	2,079,800
1/6/2022	-2.90 / -6.53%	47.50	47.50	41.30	41.50	43.46	23.06	866,700
1/5/2022	+2.90 / +6.99%	44.40	44.40	44.40	44.40	44.40	24.67	272,600
1/4/2022	+2.70 / +6.96%	41.50	41.50	41.50	41.50	41.50	23.06	211,600
12/31/2021	+2.50 / +6.89%	38.80	38.80	38.80	38.80	38.80	21.56	229,500

<<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