Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/10/2015	-0.20 / -1.01%	19.70	19.80	19.60	19.70	19.69	11.61	68,090
9/9/2015	+0.60 / +3.11%	19.60	19.90	19.60	19.90	19.77	11.73	369,680
9/8/2015	-0.10 / -0.52%	19.30	19.40	19.10	19.30	19.33	11.37	124,030
9/7/2015	+0.50 / +2.65%	19.00	19.40	18.90	19.40	19.23	11.43	269,260
9/4/2015	-0.20 / -1.05%	19.30	19.30	18.90	18.90	19.06	11.14	140,330
9/3/2015	-0.30 / -1.55%	19.20	19.40	19.00	19.10	19.24	11.25	179,040
9/1/2015	-0.30 / -1.52%	19.60	19.80	19.40	19.40	19.61	11.43	221,670
8/31/2015	0.00 / 0.00%	19.70	19.80	19.30	19.70	19.57	11.61	117,780
8/28/2015	+0.20 / +1.03%	19.80	19.80	19.30	19.70	19.58	11.61	242,610
8/27/2015	+0.10 / +0.52%	19.40	19.80	19.30	19.50	19.51	11.49	161,540
8/26/2015	+0.90 / +4.86%	18.50	19.40	18.50	19.40	19.09	11.43	250,170
8/25/2015	-0.90 / -4.64%	18.50	20.00	18.30	18.50	18.86	10.90	415,690

<<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