Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2022	-0.60 / -1.10%	53.80	56.50	50.70	53.90	54.28	29.94	799,800
3/28/2022	-3.30 / -5.71%	53.80	55.90	53.80	54.50	53.99	30.28	670,400
3/25/2022	0.00 / 0.00%	58.20	60.00	57.80	57.80	58.68	32.11	795,300
3/24/2022	+3.70 / +6.84%	54.30	57.80	54.10	57.80	56.70	32.11	659,000
3/23/2022	+1.60 / +3.05%	52.50	54.10	51.00	54.10	52.95	30.06	439,000
3/22/2022	+0.40 / +0.77%	51.50	53.80	50.50	52.50	52.30	29.17	440,800
3/21/2022	-3.20 / -5.79%	52.00	56.40	52.00	52.10	53.92	28.94	523,200
3/18/2022	-3.30 / -5.63%	54.50	55.80	54.50	55.30	54.65	30.72	1,152,100
3/17/2022	-4.40 / -6.98%	63.40	63.40	58.60	58.60	59.20	32.56	654,500
3/16/2022	-1.60 / -2.48%	64.90	66.50	60.40	63.00	63.78	35.00	766,100
3/15/2022	+1.20 / +1.89%	59.00	64.60	59.00	64.60	60.42	35.89	1,258,200
3/14/2022	-4.70 / -6.90%	65.00	65.00	63.40	63.40	63.77	35.22	505,900
3/11/2022	-5.10 / -6.97%	73.30	73.30	68.10	68.10	69.54	37.83	638,100
3/10/2022	+2.10 / +2.95%	66.20	73.30	66.20	73.20	68.40	40.67	1,711,100
3/9/2022	-5.30 / -6.94%	76.60	76.60	71.10	71.10	72.18	39.50	317,600
3/8/2022	-5.60 / -6.83%	82.20	82.20	76.30	76.40	77.12	42.44	1,348,100
3/7/2022	-1.00 / -1.20%	83.80	83.80	77.20	82.00	79.80	45.56	1,656,300
3/4/2022	+0.70 / +0.85%	82.30	87.00	81.00	83.00	84.40	46.11	1,411,800
3/3/2022	+5.30 / +6.88%	77.30	82.30	74.40	82.30	79.20	45.72	1,303,400
3/2/2022	-2.70 / -3.39%	80.00	80.70	74.20	77.00	76.41	42.78	2,065,000
3/1/2022	+5.20 / +6.98%	75.00	79.70	75.00	79.70	77.88	44.28	1,034,500
2/28/2022	+4.80 / +6.89%	69.90	74.50	69.80	74.50	72.61	41.39	893,500
2/25/2022	+4.50 / +6.90%	65.40	69.70	65.40	69.70	68.15	38.72	984,200
2/24/2022	-3.20 / -4.68%	68.60	73.00	63.70	65.20	68.93	36.22	1,404,900
2/23/2022	+4.40 / +6.88%	64.00	68.40	61.50	68.40	65.34	38.00	1,152,900
2/22/2022	-2.60 / -3.90%	66.00	67.00	62.20	64.00	64.76	35.56	878,900
2/21/2022	-2.60 / -3.76%	69.90	73.80	66.40	66.60	70.62	37.00	1,044,300
2/18/2022	+4.50 / +6.96%	65.00	69.20	60.20	69.20	64.10	38.44	1,291,000
2/17/2022	+4.20 / +6.94%	61.10	64.70	61.00	64.70	62.95	35.94	723,200
2/16/2022	+3.90 / +6.89%	58.00	60.50	58.00	60.50	59.39	33.61	662,100

<<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