Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2010	0.00 / 0.00%	17.00	17.30	17.00	17.00	17.00	5.25	98,660
7/7/2010	-0.30 / -1.73%	17.30	17.50	17.00	17.00	17.00	5.25	126,490
7/6/2010	-0.60 / -3.35%	18.00	18.00	17.20	17.30	17.30	5.34	75,640
7/5/2010	0.00 / 0.00%	18.40	18.40	17.90	17.90	17.90	5.52	165,220
7/2/2010	+0.80 / +4.68%	17.50	17.90	17.50	17.90	17.90	5.52	196,840
7/1/2010	-0.50 / -2.84%	18.00	18.00	17.00	17.10	17.10	5.28	298,450
6/30/2010	-0.30 / -1.68%	17.50	17.90	17.40	17.60	17.60	5.43	156,840
6/29/2010	-0.10 / -0.56%	18.40	18.50	17.70	17.90	17.90	5.52	139,150
6/28/2010	-0.50 / -2.70%	19.00	19.00	18.00	18.00	18.00	5.56	133,330
6/25/2010	-0.80 / -4.15%	19.00	19.60	18.40	18.50	18.50	5.71	282,710
6/24/2010	-0.70 / -3.50%	20.40	20.70	19.30	19.30	19.30	5.96	267,130
6/23/2010	+0.90 / +4.71%	19.10	20.00	18.80	20.00	20.00	6.17	596,850
6/22/2010	-1.00 / -4.98%	20.20	20.80	19.10	19.10	19.10	5.90	315,400
6/21/2010	+1.80 / +9.84%	19.50	20.10	19.40	20.10	20.10	6.20	391,080
6/18/2010	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.65	452,980
6/17/2010	-0.70 / -3.68%	18.60	18.90	18.10	18.30	18.30	5.65	349,500
6/16/2010	-0.50 / -2.56%	19.10	19.90	19.00	19.00	19.00	5.86	287,870
6/15/2010	+0.90 / +4.84%	19.50	19.50	18.60	19.50	19.50	6.02	1,052,540
6/14/2010	+0.80 / +4.49%	18.60	18.60	18.60	18.60	18.60	5.74	150,540
6/11/2010	+0.80 / +4.71%	17.20	17.80	17.00	17.80	17.80	5.49	404,860
6/10/2010	+0.10 / +0.59%	16.90	17.00	16.80	17.00	17.00	5.25	94,180
6/9/2010	+0.20 / +1.20%	17.30	17.40	16.70	16.90	16.90	5.22	120,310
6/8/2010	-0.40 / -2.34%	16.50	17.10	16.30	16.70	16.70	5.15	282,110
6/7/2010	-0.80 / -4.47%	17.10	17.20	17.10	17.10	17.10	5.28	287,900
6/4/2010	-0.10 / -0.56%	17.60	18.00	17.40	17.90	17.90	5.52	213,290
6/3/2010	+0.10 / +0.56%	18.30	18.30	17.60	18.00	18.00	5.56	233,520
6/2/2010	0.00 / 0.00%	17.60	18.00	17.40	17.90	17.90	5.52	166,830
6/1/2010	-0.60 / -3.24%	17.60	18.30	17.60	17.90	17.90	5.52	300,070
5/31/2010	+0.60 / +3.35%	17.90	18.70	17.10	18.50	18.50	5.71	570,370
5/28/2010	+0.80 / +4.68%	17.90	17.90	17.90	17.90	17.90	5.52	4,890

<<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