Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2014	+0.30 / +1.33%	22.50	23.00	22.20	22.90	22.90	12.89	134,880
10/27/2014	-0.80 / -3.42%	23.40	23.40	22.60	22.60	22.60	12.72	352,590
10/24/2014	-0.40 / -1.68%	23.60	23.90	23.30	23.40	23.40	13.17	204,470
10/23/2014	-0.10 / -0.42%	24.00	24.00	23.50	23.80	23.80	13.39	161,760
10/22/2014	+0.30 / +1.27%	23.80	24.00	23.70	23.90	23.90	13.45	135,520
10/21/2014	-0.20 / -0.84%	23.80	23.90	23.40	23.60	23.60	13.28	203,910
10/20/2014	+0.30 / +1.28%	24.20	24.20	23.70	23.80	23.80	13.39	247,790
10/17/2014	+0.20 / +0.86%	23.40	23.70	23.10	23.50	23.50	13.23	357,990
10/16/2014	-0.90 / -3.72%	24.20	24.20	23.30	23.30	23.30	13.11	681,660
10/15/2014	0.00 / 0.00%	24.50	24.50	24.00	24.20	24.20	13.62	350,400
10/14/2014	-0.80 / -3.20%	25.00	25.00	24.20	24.20	24.20	13.62	591,480
10/13/2014	+0.10 / +0.40%	25.00	25.00	24.70	25.00	25.00	14.07	493,300
10/10/2014	-0.30 / -1.19%	25.00	25.20	24.40	24.90	24.90	14.01	578,840
10/9/2014	-0.20 / -0.79%	25.50	25.90	25.10	25.20	25.20	14.18	508,200
10/8/2014	-0.30 / -1.17%	25.70	25.90	25.30	25.40	25.40	14.29	685,740
10/7/2014	-0.20 / -0.77%	25.90	26.00	25.40	25.70	25.70	14.46	1,131,990
10/6/2014	+0.30 / +1.17%	25.60	26.10	25.60	25.90	25.90	14.58	516,840
10/3/2014	+0.40 / +1.59%	25.20	25.90	25.10	25.60	25.60	14.41	892,180
10/2/2014	+0.50 / +2.02%	24.90	25.60	24.80	25.20	25.20	14.18	1,119,610
10/1/2014	+0.30 / +1.23%	24.40	25.10	24.40	24.70	24.70	13.90	574,700
9/30/2014	+0.10 / +0.41%	24.20	24.60	24.20	24.40	24.40	13.73	241,310
9/29/2014	0.00 / 0.00%	24.60	24.60	24.20	24.30	24.30	13.68	248,510
9/26/2014	-0.40 / -1.62%	24.90	25.00	24.20	24.30	24.30	13.68	378,620
9/25/2014	+0.20 / +0.82%	24.50	25.00	24.20	24.70	24.70	13.90	258,420
9/24/2014	-0.10 / -0.41%	24.60	24.60	24.40	24.50	24.50	13.79	224,040
9/23/2014	-0.30 / -1.20%	25.10	25.10	24.50	24.60	24.60	13.84	351,830
9/22/2014	-0.30 / -1.19%	25.60	25.60	24.90	24.90	24.90	14.01	322,870
9/19/2014	+0.40 / +1.61%	24.60	25.40	24.60	25.20	25.20	14.18	324,560
9/18/2014	-1.20 / -4.62%	25.90	26.10	24.40	24.80	24.80	13.96	644,750
9/17/2014	-0.20 / -0.76%	26.30	26.80	26.00	26.00	26.00	14.63	844,320

<<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