Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/30/2021	+2.35 / +6.92%	36.30	36.30	36.30	36.30	36.30	20.17	168,200
12/29/2021	+2.20 / +6.93%	33.95	33.95	33.95	33.95	33.95	18.86	222,500
12/28/2021	+2.05 / +6.90%	31.75	31.75	31.75	31.75	31.75	17.64	190,200
12/27/2021	+1.90 / +6.83%	29.00	29.70	29.00	29.70	29.61	16.50	325,200
12/24/2021	+1.80 / +6.92%	26.20	27.80	26.20	27.80	27.20	15.44	578,300
12/23/2021	+0.40 / +1.56%	25.70	26.30	25.00	26.00	25.51	14.44	250,600
12/22/2021	-0.90 / -3.40%	26.10	26.10	25.00	25.60	25.32	14.22	302,200

<<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
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
05/07	PTC: Signing an audit service agreement