Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	+0.30 / +0.94%	32.30	32.65	31.60	32.20	32.24	31.40	3,491,700
1/6/2022	+0.45 / +1.43%	31.90	32.30	30.70	31.90	31.54	31.11	6,782,700
1/5/2022	+2.05 / +6.97%	31.10	31.45	30.50	31.45	31.25	30.67	6,412,700
1/4/2022	+1.90 / +6.91%	27.20	29.40	27.20	29.40	28.89	28.67	3,815,700
12/31/2021	-0.80 / -2.83%	28.40	28.80	27.35	27.50	27.90	26.82	5,266,100
12/30/2021	-0.25 / -0.88%	28.55	29.55	28.30	28.30	28.64	27.60	3,556,400
12/29/2021	-1.40 / -4.67%	29.70	30.00	28.55	28.55	29.15	27.84	6,733,700
12/28/2021	+0.55 / +1.87%	29.70	30.40	29.10	29.95	29.94	29.21	4,541,400
12/27/2021	-0.10 / -0.34%	29.10	30.00	28.35	29.40	29.04	28.67	4,803,800
12/24/2021	-0.80 / -2.64%	31.15	31.50	29.30	29.50	30.26	28.77	4,679,800
12/23/2021	+1.95 / +6.88%	29.00	30.30	28.40	30.30	29.75	29.55	7,347,800
12/22/2021	+1.85 / +6.98%	26.85	28.35	26.35	28.35	27.40	27.65	9,168,200
12/21/2021	-0.15 / -0.56%	26.25	27.20	26.10	26.50	26.57	25.84	6,908,400
12/20/2021	-1.20 / -4.31%	27.80	27.80	26.10	26.65	26.98	25.99	6,989,200
12/17/2021	+0.10 / +0.36%	27.75	28.40	27.70	27.85	27.99	27.16	5,692,000
12/16/2021	+1.05 / +3.93%	26.60	28.00	25.60	27.75	26.51	27.06	10,092,700
12/15/2021	-0.15 / -0.56%	27.00	27.70	26.30	26.70	26.93	26.04	6,318,400
12/14/2021	+0.95 / +3.67%	25.90	27.30	25.50	26.85	26.26	26.19	7,994,900
12/13/2021	+1.35 / +5.50%	24.50	26.25	24.50	25.90	25.56	25.26	7,462,000
12/10/2021	+0.60 / +2.51%	24.80	25.50	24.30	24.55	24.85	23.94	6,840,700
12/9/2021	+1.55 / +6.92%	21.90	23.95	21.70	23.95	23.15	23.36	8,606,700
12/8/2021	-0.55 / -2.40%	23.05	23.45	22.25	22.40	22.84	21.85	7,982,400
12/7/2021	0.00 / 0.00%	23.75	24.25	22.60	22.95	23.51	22.38	7,794,700
12/6/2021	+1.45 / +6.74%	22.50	23.00	21.80	22.95	22.70	22.38	12,901,700
12/3/2021	-0.80 / -3.59%	23.85	23.85	21.50	21.50	23.12	20.97	10,720,000
12/2/2021	+1.45 / +6.95%	20.80	22.30	20.40	22.30	21.65	21.75	5,438,400
12/1/2021	-0.40 / -1.88%	21.25	21.95	20.30	20.85	21.10	20.33	12,773,600
11/30/2021	+1.35 / +6.78%	21.25	21.25	20.20	21.25	21.23	20.72	9,630,300
11/29/2021	+1.30 / +6.99%	19.80	19.90	19.00	19.90	19.80	19.41	8,529,000
11/26/2021	+1.20 / +6.90%	17.60	18.60	17.45	18.60	18.20	18.14	8,817,400

<<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