Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2007	-3.00 / -3.95%	73.30	76.00	70.20	73.00	73.00	17.10	19,500
2/6/2007	+2.10 / +2.84%	73.90	81.20	73.00	76.00	76.00	17.80	72,000
2/5/2007	+6.70 / +9.97%	73.90	73.90	73.90	73.90	73.90	17.31	58,500
2/2/2007	+6.10 / +9.98%	67.20	67.20	67.20	67.20	67.20	15.74	24,400
2/1/2007	+5.40 / +9.69%	61.10	61.10	61.10	61.10	61.10	14.31	22,800
1/31/2007	+5.00 / +9.86%	53.00	55.70	53.00	55.70	55.70	13.05	15,200
1/30/2007	+4.70 / +10.22%	50.00	50.70	50.00	50.70	50.70	11.88	41,100
1/29/2007	-0.50 / -1.08%	46.10	47.20	45.00	46.00	46.00	10.78	5,800
1/26/2007	+0.30 / +0.65%	46.50	47.50	46.50	46.50	46.50	10.89	9,000
1/25/2007	+0.20 / +0.43%	45.10	49.00	45.00	46.20	46.20	10.82	17,000
1/24/2007	0.00 / 0.00%	45.10	46.00	44.00	46.00	46.00	10.78	6,500
1/23/2007	0.00 / 0.00%	46.00	46.20	46.00	46.00	46.00	10.78	2,700
1/22/2007	-1.20 / -2.54%	46.70	47.50	46.00	46.00	46.00	10.78	6,100
1/19/2007	-0.30 / -0.63%	47.60	48.80	47.00	47.20	47.20	11.06	10,300
1/18/2007	-0.50 / -1.04%	47.10	48.00	47.10	47.50	47.50	11.13	7,600
1/17/2007	+1.00 / +2.13%	46.40	48.00	46.40	48.00	48.00	10.88	7,800
1/16/2007	0.00 / 0.00%	46.40	47.10	46.10	47.00	47.00	10.66	3,000
1/15/2007	-1.00 / -2.08%	47.40	48.00	46.50	47.00	47.00	10.66	25,900
1/12/2007	-0.50 / -1.03%	47.80	48.50	47.50	48.00	48.00	10.88	19,800
1/11/2007	0.00 / 0.00%	48.30	49.00	47.50	48.50	48.50	11.00	14,300
1/10/2007	+1.50 / +3.19%	48.50	49.00	48.50	48.50	48.50	11.00	2,300
1/9/2007	-0.30 / -0.63%	47.30	49.20	47.00	47.00	47.00	10.66	8,300
1/8/2007	+1.90 / +4.19%	46.20	48.00	46.20	47.30	47.30	10.72	10,600
1/5/2007	+0.40 / +0.89%	44.50	46.40	44.50	45.40	45.40	10.29	15,500
1/4/2007	-0.60 / -1.32%	44.50	45.00	43.00	45.00	45.00	10.20	33,700
1/3/2007	-1.90 / -4.00%	45.60	46.50	45.00	45.60	45.60	10.34	9,300
1/2/2007	-1.50 / -3.06%	46.70	47.50	45.00	47.50	47.50	10.77	3,700
12/29/2006	+0.40 / +0.82%	50.00	50.00	46.00	49.00	49.00	11.11	11,500
12/28/2006	+2.60 / +5.65%	48.00	50.50	48.00	48.60	48.60	11.02	9,700
12/27/2006	+0.10 / +0.22%	50.40	50.40	46.00	46.00	46.00	10.43	5,000

<<Previous 2 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