Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2017	+0.19 / +3.33%	5.67	5.90	5.67	5.89	5.73	3.27	12,040
7/31/2017	-0.05 / -0.87%	5.70	5.70	5.67	5.70	5.70	3.17	13,450
7/28/2017	0.00 / 0.00%	5.70	5.75	5.70	5.75	5.70	3.19	2,980
7/27/2017	-0.04 / -0.69%	5.70	5.75	5.65	5.75	5.73	3.19	16,060
7/26/2017	-0.06 / -1.03%	5.70	5.79	5.70	5.79	5.75	3.22	6,010
7/25/2017	+0.15 / +2.63%	5.70	5.85	5.70	5.85	5.72	3.25	10,320
7/24/2017	0.00 / 0.00%	5.52	5.70	5.32	5.70	5.37	3.17	2,050
7/21/2017	-0.05 / -0.87%	5.75	5.75	5.68	5.70	5.72	3.17	6,410
7/20/2017	-0.14 / -2.38%	5.66	5.75	5.65	5.75	5.68	3.19	5,460
7/19/2017	-0.04 / -0.67%	5.89	5.89	5.68	5.89	5.84	3.27	130
7/18/2017	-0.02 / -0.34%	5.93	5.93	5.90	5.93	5.92	3.29	500
7/17/2017	+0.21 / +3.66%	5.70	5.95	5.70	5.95	5.79	3.31	3,970
7/14/2017	+0.04 / +0.70%	5.74	5.74	5.74	5.74	5.74	3.19	1,000
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

<<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