Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2017	+0.18 / +3.03%	5.95	6.19	5.95	6.13	6.16	3.41	22,720
4/17/2017	+0.25 / +4.39%	5.62	5.96	5.60	5.95	5.64	3.31	18,810
4/14/2017	-0.29 / -4.84%	5.65	6.19	5.65	5.70	5.92	3.17	36,480
4/13/2017	-0.11 / -1.80%	5.92	6.10	5.80	5.99	5.90	3.33	22,900
4/12/2017	-0.30 / -4.69%	6.40	6.50	6.10	6.10	6.39	3.39	129,040
4/11/2017	+0.10 / +1.59%	6.49	6.49	6.20	6.40	6.33	3.56	30,000
4/10/2017	+0.30 / +5.00%	6.35	6.35	6.10	6.30	6.22	3.50	68,290
4/7/2017	+0.16 / +2.74%	5.92	6.23	5.92	6.00	6.11	3.33	19,980
4/5/2017	-0.33 / -5.35%	6.17	6.20	5.80	5.84	5.90	3.24	28,310
4/4/2017	+0.40 / +6.93%	6.14	6.17	5.90	6.17	6.15	3.43	90,240
4/3/2017	+0.37 / +6.85%	5.40	5.77	5.31	5.77	5.67	3.21	113,780
3/31/2017	+0.09 / +1.69%	5.31	5.40	5.20	5.40	5.22	3.00	8,050
3/30/2017	-0.27 / -4.84%	5.40	5.60	5.31	5.31	5.56	2.95	50,510
3/29/2017	+0.15 / +2.76%	5.43	5.60	5.43	5.58	5.54	3.10	20,230
3/28/2017	+0.20 / +3.82%	5.40	5.43	5.25	5.43	5.38	3.02	1,582,490
3/27/2017	-0.30 / -5.42%	5.48	5.50	5.23	5.23	5.35	2.91	15,700
3/24/2017	-0.03 / -0.54%	5.56	5.56	5.30	5.53	5.51	3.07	9,440
3/23/2017	+0.01 / +0.18%	5.58	5.58	5.27	5.56	5.52	3.09	28,450
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

<<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