Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/16/2019	-0.10 / -0.81%	12.30	12.40	12.20	12.25	12.28	10.76	210,870
10/15/2019	-0.15 / -1.20%	12.50	12.50	12.15	12.35	12.33	10.85	192,080
10/14/2019	-0.10 / -0.79%	12.55	12.70	12.45	12.50	12.55	10.98	274,810
10/11/2019	0.00 / 0.00%	12.70	12.75	12.55	12.60	12.63	11.07	119,900
10/10/2019	0.00 / 0.00%	12.65	12.90	12.60	12.60	12.70	11.07	311,050
10/9/2019	+0.15 / +1.20%	12.55	12.65	12.40	12.60	12.55	11.07	124,730
10/8/2019	-0.15 / -1.19%	12.60	12.70	12.45	12.45	12.51	10.94	118,780
10/7/2019	0.00 / 0.00%	12.70	12.80	12.50	12.60	12.57	11.07	197,570
10/4/2019	0.00 / 0.00%	12.80	12.85	12.60	12.60	12.69	11.07	208,630
10/3/2019	-0.30 / -2.33%	12.65	12.85	12.60	12.60	12.67	11.07	299,400
10/2/2019	+0.05 / +0.39%	12.90	12.90	12.75	12.90	12.84	11.33	1,022,950
10/1/2019	-0.25 / -1.91%	13.00	13.05	12.80	12.85	12.94	11.29	250,400
9/30/2019	+0.45 / +3.56%	12.70	13.10	12.50	13.10	12.85	11.51	1,087,130
9/27/2019	+0.45 / +3.69%	12.15	12.65	12.15	12.65	12.51	11.11	1,221,110
9/26/2019	+0.25 / +2.09%	11.95	12.20	11.90	12.20	12.07	10.72	366,260
9/25/2019	-0.05 / -0.42%	12.00	12.10	11.95	11.95	12.02	10.50	153,350

<<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