Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2015	+0.10 / +0.47%	21.40	21.50	21.20	21.50	21.35	12.67	241,310
11/2/2015	-0.40 / -1.83%	21.70	22.00	21.30	21.40	21.59	12.61	132,910
10/30/2015	-0.10 / -0.46%	22.00	22.00	21.70	21.80	21.81	12.84	158,250
10/29/2015	+0.30 / +1.39%	21.60	22.30	21.60	21.90	21.93	12.90	561,880
10/28/2015	+0.30 / +1.41%	21.30	21.90	21.30	21.60	21.62	12.73	408,980
10/27/2015	+0.30 / +1.43%	21.00	21.40	21.00	21.30	21.29	12.55	301,470
10/26/2015	-0.40 / -1.87%	21.30	21.60	21.00	21.00	21.31	12.37	234,230
10/23/2015	+0.10 / +0.47%	21.30	21.70	21.20	21.40	21.50	12.61	318,270
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

<<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