Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2023	-0.02 / -0.39%	5.01	5.20	4.97	5.14	5.01	5.14	55,300
2/8/2023	+0.03 / +0.58%	5.10	5.16	4.80	5.16	5.02	5.16	28,500
2/7/2023	-0.02 / -0.39%	5.18	5.20	5.08	5.13	5.13	5.13	24,700
2/6/2023	-0.08 / -1.53%	5.11	5.29	5.03	5.15	5.15	5.15	15,300
2/3/2023	0.00 / 0.00%	5.35	5.48	5.11	5.23	5.19	5.23	57,500
2/2/2023	-0.17 / -3.15%	5.31	5.39	5.20	5.23	5.25	5.23	84,200
2/1/2023	-0.28 / -4.93%	5.61	5.76	5.40	5.40	5.60	5.40	195,900
1/31/2023	0.00 / 0.00%	5.76	5.76	5.30	5.68	5.46	5.68	166,500
1/30/2023	+0.19 / +3.46%	5.50	5.68	5.50	5.68	5.64	5.68	119,700
1/27/2023	+0.10 / +1.86%	5.50	5.50	5.39	5.49	5.47	5.49	28,100
1/19/2023	+0.01 / +0.19%	5.40	5.40	5.10	5.39	5.37	5.39	21,300
1/18/2023	+0.14 / +2.67%	5.24	5.38	5.01	5.38	5.23	5.38	33,300
1/17/2023	+0.13 / +2.54%	5.17	5.27	5.12	5.24	5.20	5.24	25,100
1/16/2023	-0.15 / -2.85%	5.26	5.27	5.11	5.11	5.23	5.11	24,900
1/13/2023	0.00 / 0.00%	5.49	5.49	5.21	5.26	5.26	5.26	116,400
1/12/2023	-0.03 / -0.57%	5.30	5.30	5.10	5.26	5.28	5.26	86,500
1/11/2023	-0.01 / -0.19%	5.30	5.48	5.10	5.29	5.28	5.29	97,100
1/10/2023	0.00 / 0.00%	5.06	5.43	5.06	5.30	5.29	5.30	27,200
1/9/2023	+0.14 / +2.71%	5.40	5.40	5.05	5.30	5.19	5.30	151,100
1/6/2023	-0.37 / -6.69%	5.30	5.54	5.16	5.16	5.32	5.16	33,800
1/5/2023	+0.23 / +4.34%	5.56	5.56	5.30	5.53	5.36	5.53	27,300
1/4/2023	-0.28 / -5.02%	5.50	5.72	5.30	5.30	5.50	5.30	191,400
1/3/2023	+0.30 / +5.68%	5.40	5.60	5.33	5.58	5.48	5.58	61,900
12/30/2022	-0.17 / -3.12%	5.82	5.82	5.13	5.28	5.32	5.28	39,600
12/29/2022	+0.35 / +6.86%	5.17	5.45	4.98	5.45	5.17	5.45	171,400
12/28/2022	0.00 / 0.00%	5.10	5.10	4.91	5.10	4.99	5.10	71,100
12/27/2022	+0.08 / +1.59%	5.00	5.10	4.97	5.10	5.05	5.10	31,400
12/26/2022	-0.37 / -6.86%	5.03	5.22	5.02	5.02	5.05	5.02	157,500
12/23/2022	-0.03 / -0.55%	5.43	5.59	5.39	5.39	5.43	5.39	78,400
12/22/2022	-0.32 / -5.57%	5.80	5.88	5.34	5.42	5.47	5.42	141,300

<<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