Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2017	-0.01 / -0.19%	5.37	5.37	5.06	5.36	5.08	2.98	15,750
3/1/2017	-0.02 / -0.37%	5.39	5.39	5.20	5.37	5.34	2.98	2,220
2/28/2017	+0.19 / +3.65%	5.12	5.40	5.12	5.39	5.15	2.99	23,120
2/27/2017	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.10	2.89	246,020
2/24/2017	+0.05 / +0.97%	5.19	5.20	5.19	5.20	5.20	2.89	8,240
2/23/2017	-0.35 / -6.36%	5.40	5.50	5.15	5.15	5.21	2.86	25,510
2/22/2017	+0.16 / +3.00%	5.33	5.60	5.00	5.50	5.42	3.06	36,010
2/21/2017	0.00 / 0.00%	5.34	5.34	5.21	5.34	5.28	2.97	27,650
2/20/2017	+0.13 / +2.50%	5.20	5.35	5.20	5.34	5.25	2.97	22,680
2/17/2017	-0.39 / -6.96%	5.60	5.60	5.21	5.21	5.41	2.89	12,540
2/16/2017	+0.13 / +2.38%	5.16	5.60	5.16	5.60	5.24	3.11	1,910
2/15/2017	-0.01 / -0.18%	5.55	5.55	5.13	5.47	5.20	3.04	5,190
2/14/2017	+0.27 / +5.18%	5.12	5.49	5.12	5.48	5.16	3.04	13,770
2/13/2017	-0.23 / -4.23%	5.42	5.60	5.10	5.21	5.36	2.89	61,050
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

<<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