Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2016	0.00 / 0.00%	18.60	18.70	18.30	18.50	18.52	10.90	356,080
1/27/2016	+0.40 / +2.21%	18.20	18.60	18.20	18.50	18.39	10.90	212,930
1/26/2016	-0.40 / -2.16%	18.20	18.30	18.00	18.10	18.17	10.66	84,730
1/25/2016	+0.40 / +2.21%	18.20	18.60	18.00	18.50	18.31	10.90	365,090
1/22/2016	+0.10 / +0.56%	18.00	18.50	17.80	18.10	18.13	10.66	249,090
1/21/2016	-0.40 / -2.17%	18.80	18.80	17.20	18.00	18.08	10.61	87,960
1/20/2016	0.00 / 0.00%	18.80	18.80	18.40	18.40	18.58	10.84	433,200
1/19/2016	-0.10 / -0.54%	18.40	19.00	18.40	18.40	18.50	10.84	112,030
1/18/2016	-1.00 / -5.13%	19.40	19.40	18.30	18.50	18.50	10.90	138,840
1/15/2016	+0.10 / +0.52%	19.70	19.70	19.40	19.50	19.42	11.49	68,280
1/14/2016	-0.40 / -2.02%	19.50	19.70	19.30	19.40	19.41	11.43	242,550
1/13/2016	-0.20 / -1.00%	19.70	20.00	19.70	19.80	19.76	11.67	4,150
1/12/2016	+0.40 / +2.04%	19.60	20.00	19.50	20.00	19.67	11.78	197,150
1/11/2016	-0.30 / -1.51%	19.70	19.90	19.30	19.60	19.58	11.55	164,010
1/8/2016	-0.30 / -1.49%	20.20	20.20	19.80	19.90	19.98	11.73	272,640
1/7/2016	-0.10 / -0.49%	20.20	20.20	19.70	20.20	19.92	11.90	554,860
1/6/2016	-0.20 / -0.98%	20.20	20.40	20.20	20.30	20.31	11.96	37,610
1/5/2016	-0.10 / -0.49%	20.40	20.60	20.20	20.50	20.36	12.08	121,620
1/4/2016	+0.20 / +0.98%	20.50	20.80	20.50	20.60	20.57	12.14	231,090
12/31/2015	+0.10 / +0.49%	20.30	20.40	20.10	20.40	20.30	12.02	123,730
12/30/2015	0.00 / 0.00%	20.30	20.30	20.10	20.30	20.26	11.96	69,120
12/29/2015	+0.10 / +0.50%	20.10	20.40	20.10	20.30	20.19	11.96	20,360
12/28/2015	-0.10 / -0.49%	20.00	20.40	20.00	20.20	20.20	11.90	149,420
12/25/2015	0.00 / 0.00%	20.10	20.30	20.00	20.30	20.10	11.96	53,090
12/24/2015	+0.10 / +0.50%	20.40	20.40	20.00	20.30	20.22	11.96	39,910
12/23/2015	-0.10 / -0.49%	20.30	20.30	20.00	20.20	20.14	11.90	52,620
12/22/2015	+0.30 / +1.50%	20.20	20.30	20.00	20.30	20.14	11.96	136,750
12/21/2015	0.00 / 0.00%	20.40	20.40	20.00	20.00	20.19	11.78	65,430
12/18/2015	0.00 / 0.00%	20.20	20.50	20.00	20.00	20.23	11.78	83,690
12/17/2015	0.00 / 0.00%	20.20	20.30	19.90	20.00	20.02	11.78	77,350

<<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