Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2015	+0.40 / +1.91%	20.90	21.40	20.70	21.30	21.08	12.55	207,430
10/21/2015	+0.10 / +0.48%	20.80	21.10	20.80	20.90	20.95	12.31	192,080
10/20/2015	-0.30 / -1.42%	21.00	21.10	20.70	20.80	20.91	12.26	147,540
10/19/2015	0.00 / 0.00%	21.10	21.30	21.00	21.10	21.13	12.43	116,130
10/16/2015	-0.20 / -0.94%	21.30	21.50	21.10	21.10	21.23	12.43	162,440
10/15/2015	+0.10 / +0.47%	21.20	21.40	21.20	21.30	21.30	12.55	137,340
10/14/2015	-0.30 / -1.40%	21.40	21.50	21.20	21.20	21.31	12.49	271,890
10/13/2015	-0.10 / -0.46%	21.30	21.60	21.20	21.50	21.36	12.67	229,700
10/12/2015	+0.40 / +1.89%	21.40	21.60	21.20	21.60	21.47	12.73	534,820
10/9/2015	-0.40 / -1.85%	21.70	21.80	21.20	21.20	21.50	12.49	394,540
10/8/2015	+0.70 / +3.35%	20.90	21.70	20.80	21.60	21.29	12.73	743,860
10/7/2015	+0.20 / +0.97%	20.70	20.90	20.60	20.90	20.75	12.31	614,090
10/6/2015	+0.40 / +1.97%	20.40	20.90	20.40	20.70	20.64	12.20	563,000
10/5/2015	+0.20 / +1.00%	20.10	20.40	20.00	20.30	20.18	11.96	378,140
10/2/2015	0.00 / 0.00%	20.00	20.20	20.00	20.10	20.11	11.84	190,510
10/1/2015	0.00 / 0.00%	20.10	20.50	20.00	20.10	20.17	11.84	254,450
9/30/2015	-0.30 / -1.47%	20.40	20.40	20.00	20.10	20.15	11.84	158,750
9/29/2015	-0.20 / -0.97%	20.50	20.50	19.80	20.40	20.20	12.02	394,070
9/28/2015	-0.10 / -0.48%	20.50	20.80	20.50	20.60	20.57	12.14	217,630
9/25/2015	+0.10 / +0.49%	20.60	20.70	20.40	20.70	20.56	12.20	136,300
9/24/2015	+0.10 / +0.49%	20.40	20.60	20.40	20.60	20.53	12.14	147,220
9/23/2015	-0.10 / -0.49%	20.50	20.70	20.40	20.50	20.54	12.08	207,400
9/22/2015	+0.20 / +0.98%	20.30	20.60	20.30	20.60	20.45	12.14	167,160
9/21/2015	0.00 / 0.00%	20.40	20.50	20.20	20.40	20.35	12.02	101,990
9/18/2015	+0.30 / +1.49%	20.30	20.40	20.10	20.40	20.20	12.02	329,380
9/17/2015	0.00 / 0.00%	20.10	20.10	20.00	20.10	20.10	11.84	121,910
9/16/2015	0.00 / 0.00%	20.20	20.40	20.00	20.10	20.11	11.84	88,510
9/15/2015	+0.30 / +1.52%	19.70	20.20	19.60	20.10	20.02	11.84	371,150
9/14/2015	0.00 / 0.00%	19.70	19.90	19.50	19.80	19.65	11.67	170,240
9/11/2015	+0.10 / +0.51%	19.80	20.00	19.50	19.80	19.81	11.67	202,190

<<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