Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2009	+0.10 / +1.06%	9.00	9.60	9.00	9.50	9.50	2.93	6,310
4/27/2009	-0.40 / -4.08%	9.40	9.90	9.40	9.40	9.40	2.90	6,390
4/24/2009	-0.10 / -1.01%	9.50	10.10	9.50	9.80	9.80	3.02	18,640
4/23/2009	+0.40 / +4.21%	9.90	9.90	9.80	9.90	9.90	3.06	19,960
4/22/2009	+0.40 / +4.40%	9.50	9.50	9.50	9.50	9.50	2.93	4,960
4/21/2009	-0.40 / -4.21%	9.10	9.40	9.10	9.10	9.10	2.81	31,560
4/20/2009	-0.50 / -5.00%	10.50	10.50	9.50	9.50	9.50	2.93	60,490
4/17/2009	+0.40 / +4.17%	10.00	10.00	9.50	10.00	10.00	3.09	51,330
4/16/2009	+0.40 / +4.35%	9.60	9.60	9.60	9.60	9.60	2.96	3,630
4/15/2009	+0.40 / +4.55%	9.20	9.20	9.00	9.20	9.20	2.84	26,980
4/14/2009	+0.40 / +4.76%	8.80	8.80	8.80	8.80	8.80	2.72	22,090
4/13/2009	+0.40 / +5.00%	8.30	8.40	8.20	8.40	8.40	2.59	17,720
4/10/2009	+0.30 / +3.90%	8.00	8.00	8.00	8.00	8.00	2.47	7,550
4/9/2009	-0.10 / -1.28%	7.80	7.80	7.70	7.70	7.70	2.38	3,000
4/8/2009	-0.40 / -4.88%	7.90	8.50	7.80	7.80	7.80	2.41	10,800
4/7/2009	+0.10 / +1.23%	8.40	8.40	7.80	8.20	8.20	2.53	24,130
4/3/2009	+0.30 / +3.85%	8.00	8.10	8.00	8.10	8.10	2.50	25,240
4/2/2009	+0.20 / +2.63%	7.70	7.90	7.50	7.80	7.80	2.41	19,530
4/1/2009	+0.10 / +1.33%	7.50	7.60	7.40	7.60	7.60	2.35	14,740
3/31/2009	0.00 / 0.00%	7.60	7.60	7.50	7.50	7.50	2.31	320
3/30/2009	+0.10 / +1.35%	7.50	7.50	7.50	7.50	7.50	2.31	1,200
3/27/2009	-0.10 / -1.33%	7.60	7.60	7.40	7.40	7.40	2.28	4,150
3/26/2009	-0.20 / -2.60%	7.80	7.80	7.50	7.50	7.50	2.31	2,020
3/25/2009	+0.10 / +1.32%	7.40	7.80	7.40	7.70	7.70	2.38	1,310
3/24/2009	+0.10 / +1.33%	7.70	7.70	7.50	7.60	7.60	2.35	610
3/23/2009	+0.20 / +2.74%	7.40	7.50	7.00	7.50	7.50	2.31	3,080
3/20/2009	-0.30 / -3.95%	7.40	7.70	7.30	7.30	7.30	2.25	6,220
3/19/2009	-0.40 / -5.00%	7.70	7.90	7.60	7.60	7.60	2.35	1,600
3/18/2009	+0.20 / +2.56%	7.80	8.00	7.80	8.00	8.00	2.47	9,220
3/17/2009	0.00 / 0.00%	7.80	7.80	7.60	7.80	7.80	2.41	12,370

<<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