Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2024	-0.35 / -2.75%	12.75	12.75	12.40	12.40	12.55	12.40	297,300
11/4/2024	-0.15 / -1.16%	12.90	12.95	12.70	12.75	12.80	12.75	144,100
11/1/2024	-0.15 / -1.15%	13.05	13.10	12.90	12.90	12.97	12.90	156,100
10/31/2024	-0.10 / -0.76%	13.15	13.20	13.00	13.05	13.03	13.05	186,000
10/30/2024	-0.05 / -0.38%	13.25	13.30	13.05	13.15	13.19	13.15	111,300
10/29/2024	0.00 / 0.00%	13.40	13.40	13.15	13.20	13.21	13.20	66,000
10/28/2024	-0.10 / -0.75%	13.40	13.40	13.00	13.20	13.12	13.20	45,700
10/25/2024	0.00 / 0.00%	13.10	13.30	13.10	13.30	13.20	13.30	158,700
10/24/2024	0.00 / 0.00%	13.20	13.45	13.20	13.30	13.35	13.30	292,600
10/23/2024	+0.30 / +2.31%	13.00	13.40	12.95	13.30	13.13	13.30	152,500
10/22/2024	-0.20 / -1.52%	13.20	13.25	12.90	13.00	13.04	13.00	191,800
10/21/2024	-0.25 / -1.86%	13.45	13.50	13.20	13.20	13.38	13.20	5,090,900
10/18/2024	+0.30 / +2.28%	13.20	13.45	13.00	13.45	13.34	13.45	176,000
10/17/2024	-0.25 / -1.87%	13.40	13.40	13.00	13.15	13.14	13.15	203,700
10/16/2024	-0.20 / -1.47%	13.55	13.55	13.30	13.40	13.34	13.40	109,000
10/15/2024	+0.20 / +1.49%	13.25	14.20	13.25	13.60	13.66	13.60	708,100
10/14/2024	+0.30 / +2.29%	13.15	13.40	13.10	13.40	13.27	13.40	375,700
10/11/2024	-0.10 / -0.76%	13.20	13.25	13.05	13.10	13.15	13.10	94,300
10/10/2024	+0.20 / +1.54%	13.00	13.25	13.00	13.20	13.15	13.20	227,200
10/9/2024	0.00 / 0.00%	13.10	13.15	12.95	13.00	13.03	13.00	200,700
10/8/2024	0.00 / 0.00%	13.15	13.15	12.90	13.00	12.97	13.00	126,800
10/7/2024	+0.05 / +0.39%	13.00	13.15	12.95	13.00	13.04	13.00	93,000
10/4/2024	-0.25 / -1.89%	13.10	13.20	12.95	12.95	13.04	12.95	104,000
10/3/2024	-0.10 / -0.75%	13.30	13.35	13.10	13.20	13.23	13.20	337,100
10/2/2024	-0.15 / -1.12%	13.45	13.45	13.25	13.30	13.33	13.30	282,200
10/1/2024	-0.20 / -1.47%	13.60	13.80	13.30	13.45	13.54	13.45	666,500
9/30/2024	+0.30 / +2.25%	13.30	13.65	13.25	13.65	13.55	13.65	1,852,500
9/27/2024	+0.05 / +0.38%	13.30	13.35	13.25	13.35	13.33	13.35	295,500
9/26/2024	0.00 / 0.00%	13.35	13.40	13.25	13.30	13.29	13.30	324,100
9/25/2024	+0.20 / +1.53%	13.10	13.35	13.05	13.30	13.24	13.30	656,200

<<Previous 30 days Next 14 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