Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2021	0.00 / 0.00%	10.55	11.70	10.55	11.30	11.03	10.84	3,721,300
1/28/2021	-0.80 / -6.61%	11.40	11.55	11.30	11.30	11.30	10.84	3,978,100
1/27/2021	-0.90 / -6.92%	12.90	13.20	12.10	12.10	12.66	11.60	4,776,800
1/26/2021	-0.40 / -2.99%	13.45	13.65	12.80	13.00	13.36	12.47	3,991,400
1/25/2021	+0.35 / +2.68%	13.05	13.65	12.90	13.40	13.08	12.85	6,083,700
1/22/2021	+0.15 / +1.16%	12.90	13.35	12.85	13.05	13.04	12.52	2,436,100
1/21/2021	+0.25 / +1.98%	12.80	13.00	12.65	12.90	12.86	12.37	1,931,600
1/20/2021	-0.10 / -0.78%	12.70	12.80	11.95	12.65	12.43	12.13	1,921,400
1/19/2021	-0.95 / -6.93%	13.70	13.70	12.75	12.75	13.12	12.23	3,044,500
1/18/2021	+0.30 / +2.24%	13.40	13.95	13.05	13.70	13.56	13.14	4,180,500
1/15/2021	-0.25 / -1.83%	13.65	13.75	13.35	13.40	13.55	12.85	4,073,500
1/14/2021	-0.10 / -0.73%	13.60	13.80	13.50	13.65	13.62	13.09	2,069,000
1/13/2021	-0.25 / -1.79%	14.10	14.15	13.65	13.75	13.87	13.19	3,299,710
1/12/2021	-0.05 / -0.36%	14.20	14.20	13.90	14.00	14.02	13.43	3,119,350
1/11/2021	+0.40 / +2.93%	13.80	14.30	13.50	14.05	13.72	13.47	3,493,600
1/8/2021	+0.10 / +0.74%	13.65	13.90	13.50	13.65	13.73	13.09	2,303,700
1/7/2021	-0.30 / -2.17%	13.90	13.95	13.45	13.55	13.59	13.00	3,578,400
1/6/2021	+0.30 / +2.21%	13.70	14.05	13.65	13.85	13.81	13.28	3,787,100
1/5/2021	-0.15 / -1.09%	13.65	13.70	13.45	13.55	13.59	13.00	1,867,200
1/4/2021	+0.20 / +1.48%	13.60	13.90	13.40	13.70	13.72	13.14	2,162,800
12/31/2020	0.00 / 0.00%	13.60	13.80	13.40	13.50	13.54	12.95	1,231,860
12/30/2020	+0.10 / +0.75%	13.80	14.20	13.40	13.50	13.85	12.95	2,896,210
12/29/2020	+0.85 / +6.77%	12.55	13.40	12.55	13.40	13.26	12.85	3,946,550
12/28/2020	0.00 / 0.00%	12.65	12.85	12.50	12.55	12.65	12.04	1,474,670
12/25/2020	+0.25 / +2.03%	12.30	12.65	12.20	12.55	12.44	12.04	1,448,440
12/24/2020	-0.35 / -2.77%	12.65	12.70	12.00	12.30	12.31	11.80	1,451,820
12/23/2020	-0.05 / -0.39%	12.70	12.95	12.65	12.65	12.86	12.13	1,619,890
12/22/2020	+0.20 / +1.60%	12.40	12.90	12.35	12.70	12.66	12.18	2,189,340
12/21/2020	-0.10 / -0.79%	12.60	12.70	12.45	12.50	12.56	11.99	1,075,400
12/18/2020	0.00 / 0.00%	12.75	12.75	12.50	12.60	12.58	12.08	1,009,060

<<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