Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2016	0.00 / 0.00%	20.05	20.30	19.90	20.05	20.12	12.41	119,700
10/20/2016	-0.25 / -1.23%	20.20	20.30	20.05	20.05	20.16	12.41	115,840
10/19/2016	+0.10 / +0.50%	20.20	20.40	20.15	20.30	20.28	12.57	54,350
10/18/2016	+0.20 / +1.00%	20.00	20.45	19.80	20.20	20.05	12.51	212,960
10/17/2016	-0.30 / -1.48%	20.30	20.40	19.00	20.00	20.11	12.38	158,820
10/14/2016	-0.20 / -0.98%	20.50	20.55	20.30	20.30	20.39	12.57	156,920
10/13/2016	+0.15 / +0.74%	20.35	20.55	20.35	20.50	20.45	12.69	52,320
10/12/2016	+0.05 / +0.25%	20.50	20.60	20.35	20.35	20.51	12.60	63,830
10/11/2016	+0.10 / +0.50%	20.45	20.45	20.15	20.30	20.29	12.57	194,470
10/10/2016	-0.30 / -1.46%	20.50	20.50	20.20	20.20	20.33	12.51	129,280
10/7/2016	-0.05 / -0.24%	20.55	20.60	20.45	20.50	20.50	12.69	163,130
10/6/2016	-0.10 / -0.48%	20.65	20.70	20.55	20.55	20.62	12.72	141,200
10/5/2016	+0.05 / +0.24%	20.70	20.90	20.65	20.65	20.72	12.78	136,420
10/4/2016	0.00 / 0.00%	20.60	20.80	20.55	20.60	20.65	12.75	223,860
10/3/2016	-0.20 / -0.96%	20.90	21.00	20.55	20.60	20.66	12.75	295,300
9/30/2016	-0.20 / -0.95%	21.00	21.00	20.80	20.80	20.89	12.88	224,660
9/29/2016	-0.30 / -1.41%	21.30	21.40	20.90	21.00	21.13	13.00	498,990
9/28/2016	-0.30 / -1.39%	21.60	21.60	21.30	21.30	21.43	13.19	435,010
9/27/2016	+0.20 / +0.93%	21.40	21.70	21.20	21.60	21.53	13.37	791,160
9/26/2016	+0.20 / +0.94%	21.20	21.50	21.20	21.40	21.37	13.25	220,930
9/23/2016	+0.20 / +0.95%	21.00	21.50	21.00	21.20	21.33	13.13	470,320
9/22/2016	+0.05 / +0.24%	21.00	21.35	21.00	21.00	21.12	13.00	475,460
9/21/2016	0.00 / 0.00%	21.10	21.20	20.95	20.95	21.06	12.97	309,510
9/20/2016	+0.40 / +1.95%	20.70	21.10	20.65	20.95	20.83	12.97	261,220
9/19/2016	+0.05 / +0.24%	20.60	20.90	20.45	20.55	20.56	12.72	316,080
9/16/2016	0.00 / 0.00%	20.40	20.90	20.40	20.50	20.63	12.69	164,700
9/15/2016	-0.35 / -1.68%	20.95	20.95	20.50	20.50	20.60	12.69	350,270
9/14/2016	-0.15 / -0.71%	20.80	21.00	20.75	20.85	20.87	12.91	244,010
9/13/2016	-0.10 / -0.47%	21.10	21.40	20.80	21.00	21.07	13.00	435,940
9/12/2016	-0.80 / -3.65%	21.90	21.90	21.10	21.10	21.42	13.06	423,360

<<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