Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2023	+0.40 / +2.95%	13.80	14.25	13.65	13.95	13.96	13.85	3,389,500
11/8/2023	+0.85 / +6.69%	12.70	13.55	12.70	13.55	13.24	13.45	3,433,100
11/7/2023	-0.25 / -1.93%	12.75	13.20	12.60	12.70	12.89	12.61	1,884,900
11/6/2023	+0.05 / +0.39%	13.00	13.10	12.70	12.95	12.85	12.86	1,591,100
11/3/2023	+0.20 / +1.57%	12.90	13.15	12.60	12.90	12.81	12.81	2,583,400
11/2/2023	+0.80 / +6.72%	12.10	12.70	12.05	12.70	12.55	12.61	2,347,100
11/1/2023	+0.60 / +5.31%	11.40	11.90	10.90	11.90	11.37	11.82	1,989,400
10/31/2023	-0.50 / -4.24%	12.00	12.10	11.20	11.30	11.72	11.22	2,102,500
10/30/2023	-0.70 / -5.60%	12.10	12.45	11.80	11.80	12.12	11.72	1,009,900
10/27/2023	-0.10 / -0.79%	12.75	12.75	11.80	12.50	12.29	12.41	2,760,900
10/26/2023	-0.90 / -6.67%	13.35	13.35	12.60	12.60	12.68	12.51	3,776,500
10/25/2023	-0.30 / -2.17%	13.90	13.95	13.50	13.50	13.79	13.40	1,415,100
10/24/2023	+0.35 / +2.60%	13.55	13.85	13.30	13.80	13.61	13.70	1,254,100
10/23/2023	-0.40 / -2.89%	13.90	13.95	13.45	13.45	13.70	13.35	1,064,800
10/20/2023	+0.45 / +3.36%	13.10	13.95	13.10	13.85	13.45	13.75	1,785,500
10/19/2023	+0.40 / +3.08%	13.00	13.50	12.80	13.40	13.11	13.31	2,805,400
10/18/2023	-0.95 / -6.81%	14.00	14.50	13.00	13.00	13.46	12.91	4,157,600
10/17/2023	-1.00 / -6.69%	15.00	15.15	13.95	13.95	14.65	13.85	1,984,000
10/16/2023	-0.50 / -3.24%	15.50	15.50	14.90	14.95	15.24	14.84	1,950,700
10/13/2023	-0.05 / -0.32%	15.25	15.55	14.95	15.45	15.21	15.34	2,320,800
10/12/2023	-0.10 / -0.64%	15.80	15.90	15.40	15.50	15.68	15.39	2,196,800
10/11/2023	+0.30 / +1.96%	15.45	15.70	15.10	15.60	15.37	15.49	2,144,600
10/10/2023	-0.20 / -1.29%	15.50	15.85	15.30	15.30	15.57	15.19	3,298,500
10/9/2023	+0.30 / +1.97%	15.10	15.65	15.10	15.50	15.40	15.39	2,238,700
10/6/2023	+0.30 / +2.01%	15.00	15.30	14.75	15.20	15.05	15.09	1,906,800
10/5/2023	0.00 / 0.00%	15.20	15.45	14.85	14.90	15.15	14.79	2,969,500
10/4/2023	+0.40 / +2.76%	14.40	15.10	13.80	14.90	14.78	14.79	2,456,300
10/3/2023	-0.75 / -4.92%	15.10	15.50	14.50	14.50	14.88	14.40	3,797,600
10/2/2023	+0.65 / +4.45%	14.90	15.60	14.50	15.25	15.17	15.14	3,004,100
9/29/2023	+0.25 / +1.74%	14.60	14.85	14.40	14.60	14.61	14.50	2,464,500

<<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