Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2019	-0.20 / -1.93%	10.40	10.40	10.00	10.15	10.13	8.92	228,360
11/26/2019	+0.43 / +4.33%	10.00	10.50	9.95	10.35	10.19	9.09	320,980
11/25/2019	-0.38 / -3.69%	10.30	10.30	9.90	9.92	10.04	8.71	555,080
11/22/2019	-0.60 / -5.50%	10.90	10.95	10.30	10.30	10.55	9.05	542,510
11/21/2019	-0.20 / -1.80%	11.10	11.10	10.80	10.90	10.95	9.57	170,760
11/20/2019	-0.05 / -0.45%	11.15	11.15	11.05	11.10	11.11	9.75	148,170
11/19/2019	0.00 / 0.00%	11.10	11.25	11.10	11.15	11.19	9.79	104,200
11/18/2019	+0.05 / +0.45%	11.10	11.30	11.00	11.15	11.10	9.79	145,360
11/15/2019	-0.30 / -2.63%	11.40	11.45	11.00	11.10	11.27	9.75	294,850
11/14/2019	-0.20 / -1.72%	11.60	11.60	11.40	11.40	11.51	10.01	275,930
11/13/2019	-0.10 / -0.85%	11.75	11.80	11.60	11.60	11.70	10.19	177,390
11/12/2019	-0.15 / -1.27%	11.80	11.90	11.60	11.70	11.76	10.28	275,920
11/11/2019	-0.05 / -0.42%	11.95	11.95	11.70	11.85	11.85	10.41	335,630
11/8/2019	-0.05 / -0.42%	11.90	12.05	11.90	11.90	11.96	10.45	81,000
11/7/2019	-0.05 / -0.42%	12.00	12.05	11.90	11.95	11.96	10.50	240,500
11/6/2019	-0.10 / -0.83%	12.10	12.15	11.95	12.00	12.03	10.54	436,660
11/5/2019	-0.10 / -0.82%	12.10	12.20	12.10	12.10	12.14	10.63	128,700
11/4/2019	+0.05 / +0.41%	12.15	12.30	12.10	12.20	12.19	10.72	247,650
11/1/2019	0.00 / 0.00%	12.15	12.25	12.05	12.15	12.13	10.67	323,060
10/31/2019	-0.20 / -1.62%	12.35	12.40	12.10	12.15	12.19	10.67	428,820
10/30/2019	-0.05 / -0.40%	12.40	12.40	12.15	12.35	12.29	10.85	220,970
10/29/2019	-0.05 / -0.40%	12.50	12.50	12.25	12.40	12.38	10.89	165,150
10/28/2019	+0.25 / +2.05%	12.20	12.50	12.10	12.45	12.22	10.94	1,071,900
10/25/2019	+0.05 / +0.41%	12.15	12.25	12.10	12.20	12.15	10.72	225,520
10/24/2019	+0.05 / +0.41%	12.10	12.30	12.05	12.15	12.19	10.67	293,330
10/23/2019	0.00 / 0.00%	12.10	12.25	12.05	12.10	12.14	10.63	448,050
10/22/2019	-0.10 / -0.82%	12.15	12.35	12.10	12.10	12.17	10.63	178,980
10/21/2019	-0.20 / -1.61%	12.35	12.40	12.20	12.20	12.27	10.72	310,750
10/18/2019	+0.25 / +2.06%	12.15	12.60	12.15	12.40	12.42	10.89	262,060
10/17/2019	-0.10 / -0.82%	12.25	12.35	12.10	12.15	12.18	10.67	198,740

<<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