Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2017	-0.11 / -1.89%	5.80	5.80	5.70	5.70	5.75	3.17	2,850
7/12/2017	0.00 / 0.00%	5.75	5.81	5.65	5.81	5.76	3.23	3,470
7/11/2017	+0.01 / +0.17%	5.61	5.81	5.61	5.81	5.62	3.23	7,120
7/10/2017	+0.19 / +3.39%	6.00	6.00	5.62	5.80	5.86	3.22	6,250
7/7/2017	-0.02 / -0.36%	6.00	6.00	5.51	5.61	5.51	3.12	16,320
7/6/2017	-0.27 / -4.58%	5.70	5.80	5.60	5.63	5.63	3.13	40,710
7/5/2017	-0.19 / -3.12%	6.00	6.00	5.80	5.90	5.98	3.28	12,700
7/4/2017	+0.04 / +0.66%	6.10	6.10	6.08	6.09	6.09	3.38	120
7/3/2017	+0.38 / +6.70%	6.06	6.06	6.00	6.05	6.04	3.36	48,980
6/30/2017	+0.37 / +6.98%	5.67	5.67	5.67	5.67	5.67	3.15	14,350
6/29/2017	-0.30 / -5.36%	5.94	5.94	5.30	5.30	5.36	2.94	8,590
6/28/2017	-0.30 / -5.08%	5.60	5.60	5.60	5.60	5.60	3.11	5,000
6/27/2017	-0.20 / -3.28%	5.71	5.90	5.71	5.90	5.81	3.28	3,520
6/26/2017	+0.20 / +3.39%	5.50	6.10	5.50	6.10	5.91	3.39	3,720
6/23/2017	+0.10 / +1.72%	5.90	5.90	5.90	5.90	5.90	3.28	4,200
6/22/2017	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.81	3.22	860
6/21/2017	0.00 / 0.00%	6.23	6.23	5.66	6.00	6.03	3.33	130
6/20/2017	+0.20 / +3.45%	5.66	6.00	5.66	6.00	5.90	3.33	3,390
6/19/2017	-0.20 / -3.33%	5.82	6.03	5.80	5.80	5.85	3.22	5,980
6/16/2017	-0.10 / -1.64%	6.05	6.10	5.91	6.00	6.02	3.33	3,760
6/15/2017	+0.25 / +4.27%	6.09	6.25	5.91	6.10	5.95	3.39	13,280
6/14/2017	-0.20 / -3.31%	6.10	6.10	5.85	5.85	6.02	3.25	3,320
6/13/2017	+0.28 / +4.85%	6.13	6.13	5.78	6.05	5.89	3.36	7,470
6/12/2017	-0.32 / -5.25%	6.00	6.07	5.77	5.77	5.97	3.21	12,720
6/9/2017	-0.10 / -1.62%	5.85	6.09	5.81	6.09	5.82	3.38	9,790
6/8/2017	+0.19 / +3.17%	6.00	6.38	5.90	6.19	5.92	3.44	10,130
6/7/2017	+0.39 / +6.95%	5.88	6.00	5.88	6.00	5.96	3.33	14,440
6/6/2017	-0.34 / -5.71%	5.80	5.90	5.61	5.61	5.73	3.12	2,330
6/5/2017	+0.32 / +5.68%	5.99	5.99	5.71	5.95	5.74	3.31	13,240
6/2/2017	-0.32 / -5.38%	5.63	5.63	5.63	5.63	5.63	3.13	20

<<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