Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2008	-0.40 / -2.53%	15.40	15.40	15.40	15.40	15.40	4.58	200
5/30/2008	-0.40 / -2.47%	15.80	15.80	15.80	15.80	15.80	4.70	1,200
5/29/2008	-0.40 / -2.41%	16.20	16.20	16.20	16.20	16.20	4.81	5,900
5/28/2008	-0.50 / -2.92%	16.60	16.60	16.60	16.60	16.60	4.93	1,200
5/27/2008	-0.50 / -2.84%	17.10	17.10	17.10	17.10	17.10	5.08	100
5/26/2008	-0.50 / -2.76%	17.60	17.60	17.60	17.60	17.60	5.23	100
5/23/2008	-0.50 / -2.69%	18.10	18.10	18.10	18.10	18.10	5.38	100
5/22/2008	-0.50 / -2.62%	18.60	18.60	18.60	18.60	18.60	5.53	300
5/21/2008	-0.50 / -2.55%	19.10	19.10	19.10	19.10	19.10	5.68	1,500
5/20/2008	-0.60 / -2.97%	19.60	19.60	19.60	19.60	19.60	5.83	1,300
5/19/2008	-0.60 / -2.88%	20.20	20.20	20.20	20.20	20.20	6.00	100
5/16/2008	-0.60 / -2.80%	20.80	20.90	20.80	20.80	20.80	6.18	3,100
5/15/2008	-0.60 / -2.73%	21.40	21.40	21.40	21.40	21.40	6.36	100
5/14/2008	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	6.54	0
5/13/2008	-0.60 / -2.65%	22.00	22.00	22.00	22.00	22.00	6.54	1,600
5/12/2008	0.00 / 0.00%	22.60	22.60	22.60	22.60	22.60	6.72	0
5/9/2008	-0.60 / -2.59%	22.60	22.60	22.60	22.60	22.60	6.72	29,900
5/8/2008	-0.70 / -2.93%	23.20	23.20	23.20	23.20	23.20	6.90	24,600
5/7/2008	-0.60 / -2.45%	23.90	23.90	23.90	23.90	23.90	7.10	29,100
5/6/2008	-0.40 / -1.61%	24.50	25.00	24.50	24.50	24.50	7.28	20,700
5/5/2008	-0.60 / -2.35%	24.90	25.60	24.90	24.90	24.90	7.40	19,600
4/29/2008	-0.50 / -1.92%	26.00	26.00	25.30	25.50	25.50	7.58	12,600
4/28/2008	-0.50 / -1.89%	26.00	27.00	25.90	26.00	26.00	7.73	18,700
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

<<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