Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2018	+0.04 / +0.66%	6.00	6.10	6.00	6.10	6.04	3.39	10,590
3/5/2018	0.00 / 0.00%	6.06	6.06	6.06	6.06	6.06	3.37	0
3/2/2018	+0.24 / +4.12%	6.06	6.06	6.06	6.06	6.06	3.37	10
3/1/2018	0.00 / 0.00%	5.82	5.82	5.82	5.82	5.82	3.23	0
2/28/2018	-0.01 / -0.17%	5.50	5.82	5.50	5.82	5.66	3.23	940
2/27/2018	-0.42 / -6.72%	5.82	5.83	5.82	5.83	5.83	3.24	120
2/26/2018	0.00 / 0.00%	6.25	6.25	6.25	6.25	6.25	3.47	0
2/23/2018	+0.25 / +4.17%	6.25	6.25	6.25	6.25	6.25	3.47	10
2/22/2018	-0.02 / -0.33%	6.00	6.02	6.00	6.00	6.01	3.33	1,700
2/21/2018	+0.38 / +6.74%	6.02	6.02	6.02	6.02	6.02	3.34	10
2/13/2018	-0.24 / -4.08%	5.51	5.98	5.50	5.64	5.66	3.13	15,300
2/12/2018	+0.38 / +6.91%	5.88	5.88	5.88	5.88	5.88	3.27	10
2/9/2018	-0.06 / -1.08%	5.18	5.55	5.18	5.50	5.52	3.06	17,030
2/8/2018	-0.41 / -6.87%	5.56	5.56	5.56	5.56	5.56	3.09	470
2/7/2018	+0.25 / +4.37%	6.00	6.00	5.32	5.97	5.32	3.32	5,450
2/6/2018	-0.42 / -6.84%	5.72	5.99	5.72	5.72	5.79	3.18	9,680
2/5/2018	-0.46 / -6.97%	6.14	6.59	6.14	6.14	6.16	3.41	18,330
2/2/2018	-0.40 / -5.71%	7.00	7.00	6.60	6.60	6.80	3.67	270
2/1/2018	+0.02 / +0.29%	7.00	7.39	6.70	7.00	7.01	3.89	15,130
1/31/2018	-0.02 / -0.29%	7.00	7.00	6.98	6.98	6.99	3.88	210
1/30/2018	+0.15 / +2.19%	6.70	7.00	6.60	7.00	6.80	3.89	3,090
1/29/2018	-0.50 / -6.80%	7.00	7.36	6.85	6.85	7.14	3.81	3,640
1/26/2018	0.00 / 0.00%	6.88	7.40	6.88	7.35	6.94	4.08	10,660
1/25/2018	-0.55 / -6.96%	7.40	7.50	7.35	7.35	7.38	4.08	36,050
1/22/2018	+0.41 / +5.47%	7.99	7.99	7.50	7.90	7.85	4.39	75,850
1/19/2018	+0.49 / +7.00%	7.30	7.49	7.20	7.49	7.43	4.16	80,760
1/18/2018	0.00 / 0.00%	7.00	7.30	7.00	7.00	7.01	3.89	67,510
1/17/2018	-0.09 / -1.27%	7.20	7.20	6.70	7.00	6.93	3.89	35,510
1/16/2018	+0.14 / +2.01%	7.20	7.20	6.60	7.09	7.02	3.94	120
1/15/2018	+0.44 / +6.76%	6.94	6.95	6.40	6.95	6.84	3.86	33,780

<<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