Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2014	+0.10 / +0.43%	22.80	23.20	22.80	23.10	23.10	13.00	108,740
11/26/2014	-0.40 / -1.71%	23.20	23.40	22.90	23.00	23.00	12.94	336,850
11/25/2014	+0.20 / +0.86%	23.10	23.40	23.10	23.40	23.40	13.17	180,400
11/24/2014	-0.20 / -0.85%	23.40	23.40	23.00	23.20	23.20	13.06	229,170
11/21/2014	-0.50 / -2.09%	23.90	24.00	23.40	23.40	23.40	13.17	471,600
11/20/2014	+0.10 / +0.42%	23.80	24.00	23.60	23.90	23.90	13.45	217,550
11/19/2014	0.00 / 0.00%	23.80	23.90	23.50	23.80	23.80	13.39	191,990
11/18/2014	+0.50 / +2.15%	23.30	24.30	23.20	23.80	23.80	13.39	1,011,350
11/17/2014	-0.10 / -0.43%	23.40	23.40	23.20	23.30	23.30	13.11	146,750
11/14/2014	-0.10 / -0.43%	23.50	23.60	23.20	23.40	23.40	13.17	228,170
11/13/2014	0.00 / 0.00%	23.50	23.70	23.30	23.50	23.50	13.23	209,290
11/12/2014	-0.20 / -0.84%	23.70	23.70	23.40	23.50	23.50	13.23	148,900
11/11/2014	+0.10 / +0.42%	23.60	23.80	23.50	23.70	23.70	13.34	238,340
11/10/2014	0.00 / 0.00%	23.70	23.90	23.40	23.60	23.60	13.28	410,540
11/7/2014	+0.20 / +0.85%	23.40	23.60	23.30	23.60	23.60	13.28	150,080
11/6/2014	+0.20 / +0.86%	23.30	24.00	23.10	23.40	23.40	13.17	417,110
11/5/2014	-0.10 / -0.43%	23.30	23.40	22.90	23.20	23.20	13.06	380,430
11/4/2014	-0.30 / -1.27%	23.60	23.60	23.30	23.30	23.30	13.11	207,990
11/3/2014	0.00 / 0.00%	23.80	23.80	23.60	23.60	23.60	13.28	361,810
10/31/2014	+0.30 / +1.29%	23.30	24.10	23.30	23.60	23.60	13.28	379,410
10/30/2014	-0.10 / -0.43%	23.40	23.50	23.20	23.30	23.30	13.11	160,930
10/29/2014	+0.50 / +2.18%	23.10	23.40	23.10	23.40	23.40	13.17	172,380
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

<<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