Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2007	-1.00 / -1.08%	97.00	99.00	92.00	92.00	92.00	21.55	15,900
3/7/2007	-12.30 / -11.68%	98.40	112.40	93.00	93.00	93.00	21.78	24,900
3/6/2007	+7.30 / +7.45%	99.00	105.30	99.00	105.30	105.30	24.67	41,000
3/5/2007	+5.60 / +6.06%	91.50	98.00	90.00	98.00	98.00	22.96	22,900
3/2/2007	-1.60 / -1.70%	91.50	95.00	87.00	92.40	92.40	21.64	33,600
3/1/2007	-1.00 / -1.05%	92.40	105.00	90.00	94.00	94.00	22.02	28,700
2/28/2007	+0.70 / +0.74%	94.30	103.70	93.50	95.00	95.00	22.25	41,800
2/27/2007	+8.50 / +9.91%	94.30	94.30	94.30	94.30	94.30	22.09	12,300
2/26/2007	+7.80 / +10.00%	85.00	85.80	85.00	85.80	85.80	20.10	13,200
2/15/2007	+2.00 / +2.63%	76.70	80.00	76.70	78.00	78.00	18.27	27,500
2/14/2007	+5.40 / +7.65%	72.00	76.70	72.00	76.00	76.00	17.80	31,500
2/13/2007	+2.60 / +3.82%	66.00	70.60	66.00	70.60	70.60	16.54	9,700
2/12/2007	+4.00 / +6.25%	63.50	68.00	63.00	68.00	68.00	15.93	14,100
2/9/2007	-3.00 / -4.48%	63.50	68.00	63.00	64.00	64.00	14.99	31,300
2/8/2007	-6.00 / -8.22%	69.90	71.00	66.00	67.00	67.00	15.69	12,200
2/7/2007	-3.00 / -3.95%	73.30	76.00	70.20	73.00	73.00	17.10	19,500
2/6/2007	+2.10 / +2.84%	73.90	81.20	73.00	76.00	76.00	17.80	72,000
2/5/2007	+6.70 / +9.97%	73.90	73.90	73.90	73.90	73.90	17.31	58,500
2/2/2007	+6.10 / +9.98%	67.20	67.20	67.20	67.20	67.20	15.74	24,400
2/1/2007	+5.40 / +9.69%	61.10	61.10	61.10	61.10	61.10	14.31	22,800
1/31/2007	+5.00 / +9.86%	53.00	55.70	53.00	55.70	55.70	13.05	15,200
1/30/2007	+4.70 / +10.22%	50.00	50.70	50.00	50.70	50.70	11.88	41,100
1/29/2007	-0.50 / -1.08%	46.10	47.20	45.00	46.00	46.00	10.78	5,800
1/26/2007	+0.30 / +0.65%	46.50	47.50	46.50	46.50	46.50	10.89	9,000
1/25/2007	+0.20 / +0.43%	45.10	49.00	45.00	46.20	46.20	10.82	17,000
1/24/2007	0.00 / 0.00%	45.10	46.00	44.00	46.00	46.00	10.78	6,500
1/23/2007	0.00 / 0.00%	46.00	46.20	46.00	46.00	46.00	10.78	2,700
1/22/2007	-1.20 / -2.54%	46.70	47.50	46.00	46.00	46.00	10.78	6,100
1/19/2007	-0.30 / -0.63%	47.60	48.80	47.00	47.20	47.20	11.06	10,300
1/18/2007	-0.50 / -1.04%	47.10	48.00	47.10	47.50	47.50	11.13	7,600

<<Previous 17 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