Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	-0.35 / -2.24%	15.65	15.90	15.30	15.30	15.54	14.67	4,166,400
10/15/2021	-0.15 / -0.95%	15.85	16.00	15.45	15.65	15.72	15.01	4,492,200
10/14/2021	+0.15 / +0.96%	15.70	16.15	15.65	15.80	15.92	15.15	4,537,500
10/13/2021	-0.10 / -0.63%	15.85	15.90	15.55	15.65	15.67	15.01	2,859,700
10/12/2021	+0.40 / +2.61%	15.35	15.95	15.30	15.75	15.63	15.10	7,199,500
10/11/2021	0.00 / 0.00%	15.30	15.70	15.25	15.35	15.47	14.72	6,080,600
10/8/2021	-0.25 / -1.60%	15.70	15.70	15.30	15.35	15.46	14.72	4,105,900
10/7/2021	+0.15 / +0.97%	15.60	16.00	15.45	15.60	15.69	14.96	6,900,600
10/6/2021	+1.00 / +6.92%	14.60	15.45	14.55	15.45	15.20	14.82	14,758,700
10/5/2021	-0.10 / -0.69%	14.70	14.75	14.40	14.45	14.51	13.86	2,380,800
10/4/2021	+0.55 / +3.93%	13.95	14.80	13.90	14.55	14.40	13.95	6,915,000
10/1/2021	+0.10 / +0.72%	13.80	14.10	13.70	14.00	13.92	13.43	2,343,591
9/30/2021	-0.10 / -0.71%	14.00	14.20	13.85	13.90	14.01	13.33	1,670,400
9/29/2021	+0.50 / +3.70%	13.65	14.20	13.50	14.00	13.86	13.43	3,819,600
9/28/2021	+0.30 / +2.27%	13.10	13.60	13.10	13.50	13.39	12.95	2,201,800
9/27/2021	-0.65 / -4.69%	13.85	13.90	13.20	13.20	13.54	12.66	3,443,100
9/24/2021	-0.10 / -0.72%	14.00	14.10	13.80	13.85	13.95	13.28	3,168,300
9/23/2021	-0.15 / -1.06%	14.20	14.35	13.90	13.95	14.05	13.38	2,870,700
9/22/2021	+0.40 / +2.92%	13.80	14.20	13.70	14.10	13.97	13.52	3,410,200
9/21/2021	-0.15 / -1.08%	13.40	13.85	13.35	13.70	13.58	13.14	4,880,900
9/20/2021	-0.55 / -3.82%	14.45	14.50	13.75	13.85	14.08	13.28	5,810,100
9/17/2021	+0.05 / +0.35%	14.35	14.75	14.30	14.40	14.48	13.81	3,729,800
9/16/2021	-0.15 / -1.03%	14.70	14.95	14.30	14.35	14.55	13.76	3,744,600
9/15/2021	+0.90 / +6.62%	13.50	14.55	13.50	14.50	14.21	13.91	6,539,600
9/14/2021	-0.10 / -0.73%	13.65	14.00	13.60	13.60	13.72	13.04	2,730,000
9/13/2021	-0.25 / -1.79%	13.95	14.00	13.65	13.70	13.76	13.14	4,336,300
9/10/2021	-0.25 / -1.76%	14.60	14.60	13.90	13.95	14.13	13.38	4,105,100
9/9/2021	+0.35 / +2.53%	13.70	14.35	13.70	14.20	14.03	13.62	3,036,800
9/8/2021	-0.40 / -2.81%	14.15	14.30	13.80	13.85	14.04	13.28	5,071,100
9/7/2021	-0.55 / -3.72%	14.80	14.85	14.10	14.25	14.42	13.67	5,162,500

<<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