Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2017	-0.05 / -0.89%	5.50	5.65	5.23	5.55	5.41	3.08	18,470
3/21/2017	+0.12 / +2.19%	5.40	5.60	5.20	5.60	5.53	3.11	15,550
3/20/2017	-0.01 / -0.18%	5.55	5.65	5.20	5.48	5.34	3.04	21,160
3/17/2017	+0.25 / +4.77%	5.09	5.60	5.08	5.49	5.19	3.05	53,590
3/16/2017	-0.06 / -1.13%	5.24	5.24	5.08	5.24	5.09	2.91	15,710
3/15/2017	+0.07 / +1.34%	5.50	5.50	5.30	5.30	5.39	2.94	5,010
3/14/2017	-0.01 / -0.19%	5.20	5.24	5.07	5.23	5.12	2.91	10,930
3/13/2017	-0.03 / -0.57%	5.28	5.28	5.10	5.24	5.18	2.91	25,090
3/10/2017	+0.07 / +1.35%	5.19	5.29	5.19	5.27	5.19	2.93	22,730
3/9/2017	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	2.89	10,240
3/8/2017	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.15	2.89	13,780
3/7/2017	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.11	2.83	34,670
3/6/2017	-0.09 / -1.70%	5.00	5.27	4.95	5.20	5.03	2.89	73,390
3/3/2017	-0.07 / -1.31%	5.35	5.35	5.20	5.29	5.30	2.94	2,310
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

<<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