Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2016	+0.60 / +6.52%	9.00	9.80	8.90	9.80	9.20	5.44	247,350
7/5/2016	-0.50 / -5.15%	9.60	9.70	9.20	9.20	9.43	5.11	428,590
7/4/2016	+0.30 / +3.19%	9.40	10.00	9.40	9.70	9.82	5.39	126,720
7/1/2016	+0.60 / +6.82%	9.20	9.40	9.10	9.40	9.38	5.22	354,300
6/30/2016	+0.50 / +6.02%	8.40	8.80	8.40	8.80	8.74	4.89	765,960
6/29/2016	-0.10 / -1.19%	8.40	8.70	8.30	8.30	8.46	4.61	128,190
6/28/2016	+0.10 / +1.20%	8.40	8.50	8.10	8.40	8.27	4.67	119,580
6/27/2016	-0.50 / -5.68%	8.50	8.50	8.20	8.30	8.35	4.61	188,080
6/24/2016	-0.20 / -2.22%	9.30	9.30	8.40	8.80	8.59	4.89	258,420
6/23/2016	+0.50 / +5.88%	8.50	9.00	8.50	9.00	8.71	5.00	185,390
6/22/2016	+0.10 / +1.19%	8.80	8.90	8.40	8.50	8.72	4.72	400,910
6/21/2016	+0.50 / +6.33%	8.00	8.40	8.00	8.40	8.33	4.67	105,900
6/20/2016	+0.40 / +5.33%	7.50	8.00	7.40	7.90	7.67	4.39	160,970
6/17/2016	-0.20 / -2.60%	7.60	7.60	7.50	7.50	7.56	4.17	65,700
6/16/2016	+0.40 / +5.48%	7.20	7.80	7.20	7.70	7.63	4.28	342,040
6/15/2016	+0.10 / +1.39%	7.30	7.50	7.10	7.30	7.30	4.06	141,870
6/14/2016	-0.20 / -2.70%	7.40	7.50	7.20	7.20	7.33	4.00	63,870
6/13/2016	0.00 / 0.00%	7.60	7.60	7.40	7.40	7.55	4.11	1,251,970
6/10/2016	+0.40 / +5.71%	7.00	7.40	6.90	7.40	7.20	4.11	192,930
6/9/2016	+0.10 / +1.45%	7.10	7.10	6.70	7.00	6.90	3.89	91,750
6/8/2016	-0.20 / -2.82%	6.90	7.00	6.90	6.90	6.92	3.83	252,720
6/7/2016	+0.10 / +1.43%	7.00	7.10	6.90	7.10	6.96	3.94	113,860
6/6/2016	-0.20 / -2.78%	7.20	7.30	6.90	7.00	6.97	3.89	187,020
6/3/2016	+0.30 / +4.35%	7.30	7.30	6.70	7.20	7.14	4.00	211,210
6/2/2016	-0.50 / -6.76%	7.30	7.30	6.90	6.90	6.91	3.83	285,720
6/1/2016	0.00 / 0.00%	7.40	7.40	7.20	7.40	7.28	4.11	16,890
5/31/2016	+0.20 / +2.78%	7.30	7.40	7.10	7.40	7.23	4.11	8,020
5/30/2016	+0.30 / +4.35%	7.00	7.20	7.00	7.20	7.10	4.00	9,430
5/27/2016	0.00 / 0.00%	6.90	7.30	6.90	6.90	7.03	3.83	6,540
5/26/2016	-0.10 / -1.43%	7.00	7.20	6.80	6.90	6.95	3.83	21,690

<<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