Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2012	-0.20 / -2.56%	7.70	8.00	7.50	7.60	7.60	2.35	230,070
8/8/2012	+0.20 / +2.63%	7.60	7.80	7.60	7.80	7.80	2.41	53,070
8/7/2012	-0.30 / -3.80%	8.00	8.00	7.60	7.60	7.60	2.35	225,930
8/6/2012	+0.30 / +3.95%	7.90	7.90	7.80	7.90	7.90	2.44	366,970
8/3/2012	+0.30 / +4.11%	7.00	7.60	7.00	7.60	7.60	2.35	514,570
8/2/2012	-0.30 / -3.95%	7.30	7.30	7.30	7.30	7.30	2.25	69,870
8/1/2012	-0.40 / -5.00%	7.60	7.60	7.60	7.60	7.60	2.35	50,280
7/31/2012	-0.40 / -4.76%	8.00	8.00	8.00	8.00	8.00	2.47	119,570
7/30/2012	-0.40 / -4.55%	8.40	8.40	8.40	8.40	8.40	2.59	103,050
7/27/2012	-0.40 / -4.35%	9.40	9.40	8.80	8.80	8.80	2.72	271,900
7/26/2012	-0.20 / -2.13%	9.60	9.60	9.10	9.20	9.20	2.84	145,150
7/25/2012	-0.20 / -2.08%	9.20	9.50	9.20	9.40	9.40	2.90	703,240
7/24/2012	-0.50 / -4.95%	9.90	9.90	9.60	9.60	9.60	2.96	129,680
7/23/2012	-0.40 / -3.81%	10.20	10.70	10.10	10.10	10.10	3.12	251,420
7/20/2012	+0.20 / +1.94%	10.50	10.80	10.40	10.50	10.50	3.24	644,640
7/19/2012	+0.40 / +4.04%	10.10	10.30	9.60	10.30	10.30	3.18	283,540
7/18/2012	+0.40 / +4.21%	9.90	9.90	9.60	9.90	9.90	3.06	679,770
7/17/2012	+0.40 / +4.40%	9.20	9.50	9.10	9.50	9.50	2.93	228,010
7/16/2012	-0.40 / -4.21%	9.50	9.80	9.10	9.10	9.10	2.81	278,570
7/13/2012	+0.40 / +4.40%	9.30	9.50	9.20	9.50	9.50	2.93	241,530
7/12/2012	+0.40 / +4.60%	9.00	9.10	9.00	9.10	9.10	2.81	230,120
7/11/2012	+0.30 / +3.57%	8.40	8.80	8.30	8.70	8.70	2.69	121,170
7/10/2012	-0.30 / -3.45%	8.50	8.70	8.30	8.40	8.40	2.59	142,950
7/9/2012	-0.40 / -4.40%	8.90	9.00	8.70	8.70	8.70	2.69	104,500
7/6/2012	+0.20 / +2.25%	8.90	9.30	8.80	9.10	9.10	2.81	261,910
7/5/2012	+0.10 / +1.14%	8.50	9.00	8.40	8.90	8.90	2.75	305,180
7/4/2012	-0.40 / -4.35%	9.10	9.30	8.80	8.80	8.80	2.72	176,520
7/3/2012	-0.40 / -4.17%	9.30	9.40	9.20	9.20	9.20	2.84	76,530
7/2/2012	+0.10 / +1.05%	9.90	9.90	9.30	9.60	9.60	2.96	184,200
6/29/2012	+0.40 / +4.40%	9.40	9.50	9.40	9.50	9.50	2.93	260,050

<<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