Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2022	+0.10 / +0.63%	15.50	16.55	15.00	15.90	15.60	15.90	113,500
5/17/2022	+1.00 / +6.76%	13.80	15.80	13.80	15.80	15.28	15.80	100,500
5/16/2022	-0.80 / -5.13%	15.60	16.60	14.55	14.80	15.30	14.80	88,500
5/13/2022	-1.15 / -6.87%	16.80	17.25	15.60	15.60	15.86	15.60	69,400
5/12/2022	-1.25 / -6.94%	17.10	18.45	16.75	16.75	17.00	16.75	203,500
5/11/2022	+0.10 / +0.56%	17.25	18.90	17.25	18.00	18.36	18.00	133,400
5/10/2022	+1.05 / +6.23%	15.70	17.90	15.70	17.90	16.70	17.90	65,900
5/9/2022	-1.25 / -6.91%	17.10	17.95	16.85	16.85	16.96	16.85	258,900
5/6/2022	-1.10 / -5.73%	18.50	19.20	18.10	18.10	18.35	18.10	128,800
5/5/2022	+0.20 / +1.05%	18.85	19.20	18.50	19.20	18.86	19.20	140,300
5/4/2022	-0.85 / -4.28%	19.85	19.90	18.50	19.00	18.73	19.00	358,000
4/29/2022	0.00 / 0.00%	20.00	20.05	19.60	19.85	19.83	19.85	128,900
4/28/2022	-0.75 / -3.64%	20.60	21.20	19.70	19.85	20.08	19.85	251,700
4/27/2022	+1.00 / +5.10%	19.90	20.70	19.70	20.60	20.36	20.60	192,200
4/26/2022	+0.70 / +3.70%	18.90	20.20	18.70	19.60	19.36	19.60	147,000
4/25/2022	-1.80 / -5.03%	36.55	37.90	33.30	34.00	35.83	18.89	942,900
4/22/2022	+2.30 / +6.87%	33.50	35.80	33.50	35.80	34.86	19.89	164,900
4/21/2022	-1.90 / -5.37%	33.50	35.20	32.95	33.50	33.32	18.61	350,700
4/20/2022	-2.45 / -6.47%	35.60	36.00	35.25	35.40	35.40	19.67	492,000
4/19/2022	-0.95 / -2.45%	39.00	40.40	37.35	37.85	38.26	21.03	204,300
4/18/2022	-1.65 / -4.08%	40.90	40.90	37.85	38.80	39.58	21.56	221,400
4/15/2022	-0.05 / -0.12%	40.50	40.60	39.60	40.45	40.32	22.47	152,100
4/14/2022	-0.70 / -1.70%	41.25	42.00	40.00	40.50	40.73	22.50	157,300
4/13/2022	+0.70 / +1.73%	40.50	41.20	38.30	41.20	40.32	22.89	243,200
4/12/2022	-2.70 / -6.25%	43.50	43.50	40.25	40.50	40.79	22.50	289,900
4/8/2022	-1.60 / -3.57%	44.90	46.75	42.00	43.20	44.08	24.00	352,100
4/7/2022	-2.20 / -4.68%	47.20	47.20	44.50	44.80	45.31	24.89	297,600
4/6/2022	-3.20 / -6.37%	48.00	49.75	46.70	47.00	47.64	26.11	457,200
4/5/2022	-0.80 / -1.57%	51.20	52.30	50.00	50.20	51.41	27.89	391,600
4/4/2022	+3.30 / +6.92%	48.00	51.00	48.00	51.00	50.08	28.33	667,300

<<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