Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2007	-0.80 / -1.72%	47.20	47.20	45.80	45.80	45.80	13.43	3,200
8/1/2007	+3.10 / +7.13%	45.90	47.40	45.90	46.60	46.60	13.67	2,900
7/31/2007	-2.80 / -6.05%	43.40	46.00	43.00	43.50	43.50	12.76	2,500
7/30/2007	+1.30 / +2.89%	46.10	46.50	46.00	46.30	46.30	13.58	6,400
7/27/2007	-11.50 / -20.35%	45.00	47.00	45.00	45.00	45.00	13.20	9,600
7/26/2007	-1.50 / -2.59%	57.60	58.40	56.50	56.50	56.50	13.32	16,900
7/25/2007	-1.90 / -3.17%	58.60	59.50	58.00	58.00	58.00	13.67	17,000
7/24/2007	-1.70 / -2.76%	60.10	61.00	59.90	59.90	59.90	14.12	4,400
7/23/2007	-0.60 / -0.96%	61.50	63.00	61.00	61.60	61.60	14.52	6,400
7/20/2007	+0.60 / +0.97%	62.00	62.40	62.00	62.20	62.20	14.66	15,900
7/19/2007	-0.90 / -1.44%	61.60	64.10	61.00	61.60	61.60	14.52	5,900
7/18/2007	+0.50 / +0.81%	62.50	64.50	62.50	62.50	62.50	14.74	9,500
7/17/2007	+2.00 / +3.33%	61.00	62.80	61.00	62.00	62.00	14.62	11,000
7/16/2007	-2.00 / -3.23%	60.00	61.00	59.20	60.00	60.00	14.15	2,300
7/13/2007	+1.00 / +1.64%	61.90	62.00	61.00	62.00	62.00	14.62	3,900
7/12/2007	-1.80 / -2.87%	63.00	64.50	61.00	61.00	61.00	14.38	3,800
7/11/2007	+0.80 / +1.29%	62.40	64.00	62.40	62.80	62.80	14.81	15,800
7/10/2007	+2.50 / +4.20%	59.50	62.00	59.50	62.00	62.00	14.62	10,300
7/9/2007	+0.50 / +0.85%	59.00	59.50	59.00	59.50	59.50	14.03	2,100
7/6/2007	+1.00 / +1.72%	58.50	59.00	58.00	59.00	59.00	13.91	7,600
7/5/2007	-4.70 / -7.50%	59.00	62.00	57.50	58.00	58.00	13.67	4,200
7/4/2007	+6.10 / +10.78%	57.00	62.70	56.00	62.70	62.70	14.78	13,800
7/3/2007	-2.40 / -4.07%	57.00	59.00	55.80	56.60	56.60	13.34	13,100
7/2/2007	-5.50 / -8.53%	62.00	63.50	59.00	59.00	59.00	13.91	5,700
6/29/2007	-1.50 / -2.27%	64.90	66.00	64.00	64.50	64.50	15.21	6,600
6/28/2007	-2.20 / -3.23%	66.20	68.00	66.00	66.00	66.00	15.56	3,800
6/27/2007	-0.40 / -0.58%	69.00	70.90	68.10	68.20	68.20	16.08	9,300
6/26/2007	+0.60 / +0.88%	68.70	69.50	68.50	68.60	68.60	16.17	9,600
6/25/2007	+0.70 / +1.04%	68.00	69.90	68.00	68.00	68.00	16.03	4,900
6/22/2007	-0.70 / -1.03%	67.40	68.50	67.00	67.30	67.30	15.87	5,300

<<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