Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2015	-0.30 / -1.35%	22.10	22.50	22.00	22.00	22.00	12.38	185,860
1/27/2015	+0.40 / +1.83%	22.20	22.90	21.90	22.30	22.30	12.55	607,240
1/26/2015	+0.90 / +4.29%	21.30	22.00	21.20	21.90	21.90	12.33	531,280
1/23/2015	+0.20 / +0.96%	21.00	21.30	20.90	21.00	21.00	11.82	213,000
1/22/2015	0.00 / 0.00%	20.70	21.10	20.70	20.80	20.80	11.71	82,500
1/21/2015	-0.40 / -1.89%	21.20	21.20	20.80	20.80	20.80	11.71	142,170
1/20/2015	+0.10 / +0.47%	21.20	21.20	20.80	21.20	21.20	11.93	137,980
1/19/2015	-0.30 / -1.40%	21.40	21.60	21.00	21.10	21.10	11.87	109,630
1/16/2015	+0.30 / +1.42%	21.20	21.70	21.20	21.40	21.40	12.04	245,010
1/15/2015	+0.60 / +2.93%	20.70	21.60	20.70	21.10	21.10	11.87	388,900
1/14/2015	-0.10 / -0.49%	20.60	20.80	20.30	20.50	20.50	11.54	180,220
1/13/2015	0.00 / 0.00%	20.60	20.80	20.50	20.60	20.60	11.59	100,890
1/12/2015	-0.30 / -1.44%	21.00	21.00	20.60	20.60	20.60	11.59	169,800
1/9/2015	+0.70 / +3.47%	20.30	21.20	20.30	20.90	20.90	11.76	240,600
1/8/2015	-0.50 / -2.42%	20.80	20.80	20.20	20.20	20.20	11.37	70,100
1/7/2015	+0.20 / +0.98%	20.50	21.50	20.50	20.70	20.70	11.65	307,680
1/6/2015	+0.10 / +0.49%	19.90	20.50	19.70	20.50	20.50	11.54	205,680
1/5/2015	-0.30 / -1.45%	20.70	20.80	20.40	20.40	20.40	11.48	80,710
12/31/2014	+0.60 / +2.99%	20.00	21.00	20.00	20.70	20.70	11.65	261,980
12/30/2014	+1.10 / +5.79%	18.90	20.10	17.90	20.10	20.10	11.31	404,240
12/29/2014	-0.90 / -4.52%	19.90	19.90	18.60	19.00	19.00	10.69	346,890
12/26/2014	-0.40 / -1.97%	20.30	20.30	19.70	19.90	19.90	11.20	156,790
12/25/2014	-0.10 / -0.49%	20.40	20.40	20.00	20.30	20.30	11.42	86,070
12/24/2014	0.00 / 0.00%	20.70	20.80	20.40	20.40	20.40	11.48	209,790
12/23/2014	+0.20 / +0.99%	20.50	20.70	20.00	20.40	20.40	11.48	93,560
12/22/2014	+0.20 / +1.00%	20.00	20.30	19.80	20.20	20.20	11.37	154,990
12/19/2014	-0.40 / -1.96%	20.40	20.90	19.60	20.00	20.00	11.26	128,610
12/18/2014	+0.20 / +0.99%	21.00	21.00	20.20	20.40	20.40	11.48	118,700
12/17/2014	-1.30 / -6.05%	21.50	21.70	20.00	20.20	20.20	11.37	380,150
12/16/2014	-0.70 / -3.15%	22.00	22.00	21.40	21.50	21.50	12.10	119,010

<<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