Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2017	-0.04 / -0.63%	6.31	6.31	6.00	6.28	6.23	3.49	94,940
9/7/2017	-0.06 / -0.94%	6.00	6.32	6.00	6.32	6.20	3.51	102,260
9/6/2017	+0.16 / +2.57%	6.39	6.39	6.10	6.38	6.13	3.54	123,890
9/5/2017	+0.12 / +1.97%	6.10	6.22	6.10	6.22	6.14	3.46	117,660
9/1/2017	0.00 / 0.00%	6.10	6.22	6.10	6.10	6.16	3.39	102,160
8/31/2017	-0.20 / -3.17%	6.00	6.30	6.00	6.10	6.29	3.39	121,200
8/30/2017	+0.10 / +1.61%	6.00	6.40	6.00	6.30	6.28	3.50	160,440
8/29/2017	+0.29 / +4.91%	6.20	6.29	6.20	6.20	6.22	3.44	92,380
8/28/2017	+0.06 / +1.03%	5.95	6.20	5.90	5.91	5.95	3.28	110,090
8/25/2017	+0.20 / +3.54%	5.80	5.90	5.78	5.85	5.81	3.25	114,280
8/24/2017	0.00 / 0.00%	5.65	5.80	5.65	5.65	5.68	3.14	112,700
8/23/2017	+0.05 / +0.89%	5.65	5.65	5.65	5.65	5.65	3.14	92,360
8/22/2017	+0.20 / +3.70%	5.60	5.60	5.60	5.60	5.60	3.11	92,270
8/21/2017	+0.19 / +3.65%	5.41	5.57	5.40	5.40	5.45	3.00	1,357,230
8/18/2017	-0.30 / -5.44%	5.75	5.75	5.13	5.21	5.24	2.89	1,361,940
8/17/2017	-0.33 / -5.65%	5.44	5.51	5.44	5.51	5.45	3.06	1,366,150
8/16/2017	-0.06 / -1.02%	5.55	5.84	5.55	5.84	5.70	3.24	1,357,610
8/15/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.28	0
8/14/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.28	0
8/11/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.28	0
8/10/2017	+0.20 / +3.51%	5.69	5.90	5.69	5.90	5.81	3.28	12,230
8/9/2017	0.00 / 0.00%	5.61	5.70	5.61	5.70	5.68	3.17	6,340
8/8/2017	-0.12 / -2.06%	5.82	5.82	5.70	5.70	5.76	3.17	7,610
8/7/2017	0.00 / 0.00%	5.56	5.82	5.56	5.82	5.77	3.23	18,030
8/4/2017	+0.29 / +5.24%	5.53	5.83	5.53	5.82	5.68	3.23	610
8/3/2017	-0.36 / -6.11%	5.65	5.70	5.48	5.53	5.60	3.07	16,600
8/2/2017	0.00 / 0.00%	5.89	5.89	5.89	5.89	5.89	3.27	10
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

<<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