Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2010	-1.00 / -4.81%	20.70	20.70	19.80	19.80	19.80	6.11	287,930
5/17/2010	+0.90 / +4.52%	19.70	20.80	19.70	20.80	20.80	6.42	908,950
5/14/2010	-1.00 / -4.78%	19.90	20.90	19.90	19.90	19.90	6.14	574,800
5/13/2010	-1.00 / -4.57%	20.90	20.90	20.90	20.90	20.90	6.45	17,800
5/12/2010	-1.10 / -4.78%	21.90	21.90	21.90	21.90	21.90	6.76	49,340
5/11/2010	-1.20 / -4.96%	25.30	25.30	23.00	23.00	23.00	7.10	682,560
5/10/2010	-1.20 / -4.72%	26.60	26.60	24.20	24.20	24.20	7.47	1,587,170
5/7/2010	+1.20 / +4.96%	25.40	25.40	25.00	25.40	25.40	7.84	1,033,730
5/6/2010	+1.10 / +4.76%	24.20	24.20	24.20	24.20	24.20	7.47	16,160
5/5/2010	+1.10 / +5.00%	23.10	23.10	23.10	23.10	23.10	7.13	66,530
5/4/2010	+1.00 / +4.76%	22.00	22.00	22.00	22.00	22.00	6.79	28,120
4/29/2010	+1.00 / +5.00%	21.00	21.00	21.00	21.00	21.00	6.48	103,450
4/28/2010	+0.90 / +4.71%	20.00	20.00	20.00	20.00	20.00	6.17	116,220
4/27/2010	+0.90 / +4.95%	19.10	19.10	19.10	19.10	19.10	5.90	119,190
4/26/2010	+0.80 / +4.60%	18.20	18.20	18.20	18.20	18.20	5.62	421,250
4/22/2010	+0.80 / +4.82%	17.40	17.40	16.90	17.40	17.40	5.37	1,613,800
4/21/2010	+0.70 / +4.40%	16.60	16.60	16.60	16.60	16.60	5.12	132,360
4/20/2010	+0.70 / +4.61%	15.90	15.90	15.90	15.90	15.90	4.91	192,860
4/19/2010	+0.70 / +4.83%	15.20	15.20	15.00	15.20	15.20	4.69	616,840
4/16/2010	+0.60 / +4.32%	14.50	14.50	14.20	14.50	14.50	4.48	644,860
4/15/2010	+0.60 / +4.51%	13.50	13.90	13.30	13.90	13.90	4.29	467,560
4/14/2010	-0.50 / -3.62%	13.80	13.80	13.20	13.30	13.30	4.10	328,980
4/13/2010	+0.50 / +3.76%	13.70	13.90	13.50	13.80	13.80	4.26	749,330
4/12/2010	-0.60 / -4.32%	13.30	13.30	13.30	13.30	13.30	4.10	160,060
4/9/2010	0.00 / 0.00%	14.50	14.50	13.50	13.90	13.90	4.29	735,230
4/8/2010	+0.60 / +4.51%	13.90	13.90	13.30	13.90	13.90	4.29	826,990
4/7/2010	+0.60 / +4.72%	13.30	13.30	13.30	13.30	13.30	4.10	173,340
4/6/2010	+0.60 / +4.96%	12.70	12.70	12.70	12.70	12.70	3.92	53,490
4/5/2010	+0.50 / +4.31%	12.10	12.10	12.10	12.10	12.10	3.73	47,270
4/2/2010	+0.50 / +4.50%	11.60	11.60	11.20	11.60	11.60	3.58	215,350

<<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