Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2009	+0.30 / +2.34%	13.20	13.20	12.30	13.10	13.10	4.04	40,460
7/1/2009	-0.60 / -4.48%	12.80	12.90	12.80	12.80	12.80	3.95	147,230
6/30/2009	+0.60 / +4.69%	13.40	13.40	13.40	13.40	13.40	4.14	386,620
6/29/2009	+0.60 / +4.92%	12.80	12.80	12.70	12.80	12.80	3.95	248,860
6/26/2009	-0.50 / -3.94%	12.20	12.70	12.20	12.20	12.20	3.77	15,450
6/25/2009	+0.50 / +4.10%	12.50	12.70	11.70	12.70	12.70	3.92	76,290
6/24/2009	+0.50 / +4.27%	12.20	12.20	12.00	12.20	12.20	3.77	65,830
6/23/2009	-0.60 / -4.88%	11.70	11.80	11.70	11.70	11.70	3.61	72,300
6/22/2009	-0.60 / -4.65%	12.90	12.90	12.30	12.30	12.30	3.80	41,160
6/19/2009	0.00 / 0.00%	12.90	13.20	12.70	12.90	12.90	3.98	124,900
6/18/2009	-0.50 / -3.73%	14.00	14.00	12.90	12.90	12.90	3.98	151,780
6/17/2009	-0.70 / -4.96%	13.50	13.50	13.40	13.40	13.40	4.14	61,900
6/16/2009	-0.70 / -4.73%	14.10	14.10	14.10	14.10	14.10	4.35	9,390
6/15/2009	-0.70 / -4.52%	15.80	15.80	14.80	14.80	14.80	4.57	119,870
6/12/2009	+0.70 / +4.73%	15.50	15.50	15.20	15.50	15.50	4.78	161,720
6/11/2009	+0.70 / +4.96%	14.50	14.80	14.50	14.80	14.80	4.57	65,660
6/10/2009	-0.70 / -4.73%	15.00	15.00	14.10	14.10	14.10	4.35	187,330
6/9/2009	+0.70 / +4.96%	14.80	14.80	14.10	14.80	14.80	4.57	226,470
6/8/2009	+0.60 / +4.44%	14.10	14.10	14.10	14.10	14.10	4.35	67,170
6/5/2009	+0.60 / +4.65%	13.50	13.50	13.50	13.50	13.50	4.17	63,090
6/4/2009	+0.40 / +3.20%	12.30	13.00	12.30	12.90	12.90	3.98	194,100
6/3/2009	-0.40 / -3.10%	12.40	12.90	12.40	12.50	12.50	3.86	72,730
6/2/2009	+0.10 / +0.78%	13.40	13.40	12.80	12.90	12.90	3.98	166,820
6/1/2009	+0.60 / +4.92%	12.80	12.80	12.60	12.80	12.80	3.95	59,810
5/29/2009	-0.60 / -4.69%	12.70	12.70	12.20	12.20	12.20	3.77	119,830
5/28/2009	-0.60 / -4.48%	12.80	13.40	12.80	12.80	12.80	3.95	155,110
5/27/2009	+0.60 / +4.69%	13.30	13.40	13.00	13.40	13.40	4.14	251,760
5/26/2009	+0.60 / +4.92%	12.80	12.80	12.80	12.80	12.80	3.95	226,020
5/25/2009	+0.50 / +4.27%	12.20	12.20	12.00	12.20	12.20	3.77	164,170
5/22/2009	+0.50 / +4.46%	11.70	11.70	11.50	11.70	11.70	3.61	157,330

<<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