Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2008	-0.50 / -1.85%	27.40	27.50	26.40	26.50	26.50	7.88	23,600
4/24/2008	-0.80 / -2.88%	27.00	27.70	27.00	27.00	27.00	8.02	32,600
4/23/2008	-0.80 / -2.80%	27.80	27.80	27.80	27.80	27.80	8.26	20,100
4/22/2008	-0.50 / -1.72%	28.60	28.60	28.60	28.60	28.60	8.50	19,600
4/21/2008	0.00 / 0.00%	30.30	30.30	29.10	29.10	29.10	8.65	17,500
4/18/2008	-1.50 / -4.90%	30.90	30.90	29.10	29.10	29.10	8.65	29,100
4/17/2008	+0.80 / +2.68%	29.00	30.60	29.00	30.60	30.60	9.09	45,200
4/16/2008	-0.90 / -2.93%	29.80	29.80	29.80	29.80	29.80	8.86	25,700
4/11/2008	-0.90 / -2.85%	30.70	30.70	30.70	30.70	30.70	9.12	21,500
4/10/2008	-0.60 / -1.86%	31.60	31.60	31.60	31.60	31.60	9.39	100
4/9/2008	-0.80 / -2.42%	34.00	34.00	32.20	32.20	32.20	9.57	5,400
4/8/2008	-0.30 / -0.90%	34.20	34.20	32.40	33.00	33.00	9.81	32,700
4/7/2008	+0.90 / +2.78%	33.30	33.30	33.30	33.30	33.30	9.90	3,700
4/4/2008	+0.60 / +1.89%	32.40	32.40	32.40	32.40	32.40	9.63	200
4/3/2008	+0.60 / +1.92%	31.80	31.80	31.80	31.80	31.80	9.45	2,500
4/2/2008	+0.60 / +1.96%	31.20	31.20	31.20	31.20	31.20	9.27	100
4/1/2008	+0.60 / +2.00%	30.60	30.60	30.60	30.60	30.60	9.09	100
3/31/2008	+0.50 / +1.69%	30.00	30.00	30.00	30.00	30.00	8.92	500
3/28/2008	+0.50 / +1.72%	29.50	29.50	29.50	29.50	29.50	8.77	100
3/27/2008	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.62	400
3/26/2008	+2.50 / +9.43%	25.00	29.10	25.00	29.00	29.00	8.62	14,100
3/25/2008	-2.30 / -7.99%	28.20	29.00	26.10	26.50	26.50	7.88	35,700
3/24/2008	-2.70 / -8.57%	30.00	30.00	28.80	28.80	28.80	8.56	19,600
3/21/2008	-2.50 / -7.35%	35.00	35.00	31.00	31.50	31.50	9.36	35,400
3/20/2008	-2.00 / -5.56%	36.00	36.00	34.00	34.00	34.00	10.11	35,000
3/19/2008	+1.00 / +2.86%	37.50	38.00	34.50	36.00	36.00	10.70	24,400
3/18/2008	-3.50 / -9.09%	39.30	39.30	35.00	35.00	35.00	10.40	36,300
3/17/2008	-1.00 / -2.53%	40.50	40.50	37.20	38.50	38.50	11.44	40,500
3/14/2008	-1.00 / -2.47%	41.00	41.00	38.80	39.50	39.50	11.74	22,600
3/13/2008	0.00 / 0.00%	42.50	42.50	40.00	40.50	40.50	12.04	54,200

<<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