Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2007	-0.10 / -0.22%	47.50	47.50	45.60	45.60	45.60	13.37	8,400
8/20/2007	+0.20 / +0.44%	45.90	47.00	43.20	45.70	45.70	13.40	12,100
8/17/2007	-0.70 / -1.52%	46.50	46.90	45.50	45.50	45.50	13.35	8,700
8/16/2007	+0.10 / +0.22%	46.50	46.90	45.60	46.20	46.20	13.55	15,300
8/15/2007	-0.10 / -0.22%	47.00	47.50	46.00	46.10	46.10	13.52	9,400
8/14/2007	+0.30 / +0.65%	47.50	47.50	45.90	46.20	46.20	13.55	4,800
8/13/2007	-0.10 / -0.22%	45.90	45.90	45.90	45.90	45.90	13.46	1,800
8/10/2007	-0.10 / -0.22%	46.00	46.20	45.80	46.00	46.00	13.49	5,900
8/9/2007	+0.10 / +0.22%	45.50	47.50	45.50	46.10	46.10	13.52	13,500
8/8/2007	+0.50 / +1.10%	43.50	46.00	41.30	46.00	46.00	13.49	2,600
8/7/2007	0.00 / 0.00%	44.00	47.00	44.00	45.50	45.50	13.35	3,700
8/6/2007	+0.60 / +1.34%	46.00	46.00	45.30	45.50	45.50	13.35	4,600
8/3/2007	-0.90 / -1.97%	45.00	47.00	43.50	44.90	44.90	13.17	8,100
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

<<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