Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2007	-1.80 / -2.26%	78.00	79.50	77.50	78.00	78.00	18.27	8,400
4/11/2007	-1.20 / -1.48%	79.90	80.50	79.00	79.80	79.80	18.69	14,600
4/10/2007	-1.00 / -1.22%	81.00	82.50	80.00	81.00	81.00	18.97	12,100
4/9/2007	-1.50 / -1.80%	82.70	83.50	82.00	82.00	82.00	19.21	11,900
4/6/2007	-1.70 / -2.00%	83.00	85.50	80.00	83.50	83.50	19.56	11,200
4/5/2007	-1.80 / -2.07%	86.30	90.00	85.00	85.20	85.20	19.96	15,400
4/4/2007	+4.20 / +5.07%	85.20	88.50	85.20	87.00	87.00	20.38	17,800
4/3/2007	-3.60 / -4.17%	83.70	90.00	81.50	82.80	82.80	19.40	22,800
4/2/2007	-5.40 / -5.88%	88.30	93.90	86.40	86.40	86.40	20.24	11,000
3/30/2007	-2.10 / -2.24%	93.90	102.90	86.00	91.80	91.80	21.50	22,800
3/29/2007	-4.80 / -4.86%	93.90	93.90	93.90	93.90	93.90	22.00	16,200
3/28/2007	+9.70 / +10.90%	85.40	98.70	81.00	98.70	98.70	23.12	26,700
3/27/2007	-7.00 / -7.29%	89.80	93.00	88.40	89.00	89.00	20.85	7,500
3/26/2007	-6.00 / -5.88%	98.40	102.00	95.70	96.00	96.00	22.49	11,300
3/23/2007	-3.00 / -2.86%	102.70	108.00	100.00	102.00	102.00	23.89	15,400
3/22/2007	-3.00 / -2.78%	106.80	114.30	103.00	105.00	105.00	24.60	25,400
3/21/2007	-4.00 / -3.57%	108.00	116.00	105.00	108.00	108.00	25.30	26,900
3/20/2007	-2.50 / -2.18%	112.80	120.00	108.00	112.00	112.00	26.24	29,500
3/19/2007	+6.30 / +5.82%	112.00	114.50	112.00	114.50	114.50	26.82	36,100
3/16/2007	+9.80 / +9.96%	98.40	108.20	92.00	108.20	108.20	25.35	17,200
3/15/2007	-7.60 / -7.17%	98.40	98.40	98.40	98.40	98.40	23.05	9,600
3/14/2007	-2.00 / -1.85%	108.50	116.00	100.00	106.00	106.00	24.83	41,000
3/13/2007	+2.00 / +1.89%	106.00	112.00	106.00	108.00	108.00	25.30	42,900
3/12/2007	+6.00 / +6.00%	99.40	109.30	96.00	106.00	106.00	24.83	55,300
3/9/2007	+8.00 / +8.70%	97.00	103.00	97.00	100.00	100.00	23.42	40,400
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

<<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