Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2018	+0.45 / +2.21%	20.30	20.80	20.25	20.80	20.51	15.50	598,660
1/17/2018	-0.65 / -3.10%	21.00	21.10	20.35	20.35	20.64	15.17	770,210
1/16/2018	-0.60 / -2.78%	21.30	21.55	20.80	21.00	21.23	15.65	969,990
1/15/2018	0.00 / 0.00%	21.85	21.85	21.30	21.60	21.50	16.10	639,290
1/12/2018	-1.80 / -7.69%	21.60	21.60	21.30	21.60	21.60	16.10	1,736,790
1/11/2018	-0.10 / -0.43%	23.50	23.65	23.30	23.40	23.51	15.07	1,765,490
1/10/2018	0.00 / 0.00%	23.40	23.85	23.40	23.50	23.62	15.14	1,171,300
1/9/2018	-0.40 / -1.67%	23.90	23.90	23.40	23.50	23.57	15.14	1,701,900
1/8/2018	-0.50 / -2.05%	24.40	24.40	22.80	23.90	23.67	15.40	1,521,010
1/5/2018	-0.30 / -1.21%	24.70	24.90	24.40	24.40	24.59	15.72	846,580
1/4/2018	+0.10 / +0.41%	24.55	25.10	24.55	24.70	24.85	15.91	682,050
1/3/2018	-0.45 / -1.80%	25.10	25.15	24.50	24.60	24.78	15.85	1,097,300
1/2/2018	+0.75 / +3.09%	24.30	25.05	24.15	25.05	24.54	16.14	862,510
12/29/2017	-0.05 / -0.21%	24.40	24.70	24.20	24.30	24.44	15.65	505,860
12/28/2017	-0.05 / -0.20%	24.30	24.50	24.05	24.35	24.26	15.69	475,370
12/27/2017	-0.15 / -0.61%	24.70	24.75	24.40	24.40	24.55	15.72	452,420
12/26/2017	+0.30 / +1.24%	24.45	24.70	24.20	24.55	24.39	15.81	319,820
12/25/2017	-0.20 / -0.82%	24.20	24.60	24.20	24.25	24.35	15.62	444,610
12/22/2017	-0.35 / -1.41%	24.65	24.80	24.45	24.45	24.66	15.75	705,840
12/21/2017	-0.50 / -1.98%	25.30	25.60	24.80	24.80	25.14	15.98	802,920
12/20/2017	-0.05 / -0.20%	25.40	25.85	25.30	25.30	25.54	16.30	605,370
12/19/2017	-0.30 / -1.17%	25.95	26.10	25.30	25.35	25.81	16.33	1,172,590
12/18/2017	+0.60 / +2.40%	25.20	25.85	25.20	25.65	25.68	16.52	1,216,650
12/15/2017	-0.05 / -0.20%	25.10	25.40	25.00	25.05	25.19	16.14	493,710
12/14/2017	+0.60 / +2.45%	24.50	25.10	24.30	25.10	24.84	16.17	399,280
12/13/2017	-0.20 / -0.81%	24.90	25.10	24.50	24.50	24.78	15.78	3,373,840
12/12/2017	+0.50 / +2.07%	24.15	24.90	23.80	24.70	24.32	15.91	4,003,300
12/11/2017	-0.80 / -3.20%	24.65	24.90	24.20	24.20	24.52	15.59	3,599,850
12/8/2017	+0.05 / +0.20%	25.00	25.25	24.60	25.00	24.95	16.10	560,630
12/7/2017	-0.05 / -0.20%	25.40	25.40	24.70	24.95	24.98	16.07	523,330

<<Previous 30 days Next 30 days>>

FCN News

19/11	FCN: Registration on the HNX corporate bonds trading system
25/10	FCN: Report on change of ownership of major shareholders - HDCapital
23/10	FCN: Plan for bond public offering
26/08	FCN: Decision on tax penalty
01/08	FCN: Thông báo giao dịch cổ phiếu của người nội bộ Trần TrọngThắng