Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2014	+0.20 / +0.99%	21.00	21.00	20.20	20.40	20.40	11.48	118,700
12/17/2014	-1.30 / -6.05%	21.50	21.70	20.00	20.20	20.20	11.37	380,150
12/16/2014	-0.70 / -3.15%	22.00	22.00	21.40	21.50	21.50	12.10	119,010
12/15/2014	-0.10 / -0.45%	22.60	22.60	22.20	22.20	22.20	12.49	57,820
12/12/2014	+0.30 / +1.36%	22.20	22.40	22.20	22.30	22.30	12.55	46,640
12/11/2014	-0.10 / -0.45%	22.20	22.30	21.90	22.00	22.00	12.38	108,890
12/10/2014	+0.40 / +1.84%	21.80	22.30	21.70	22.10	22.10	12.44	162,020
12/9/2014	-1.20 / -5.24%	22.80	22.90	21.70	21.70	21.70	12.21	277,250
12/8/2014	-0.20 / -0.87%	23.10	23.10	22.90	22.90	22.90	12.89	86,420
12/5/2014	0.00 / 0.00%	23.00	23.10	22.80	23.10	23.10	13.00	154,480
12/4/2014	0.00 / 0.00%	23.20	23.30	23.00	23.10	23.10	13.00	81,330
12/3/2014	0.00 / 0.00%	23.10	23.40	23.10	23.10	23.10	13.00	250,120
12/2/2014	+0.40 / +1.76%	22.90	23.10	22.70	23.10	23.10	13.00	90,210
12/1/2014	-0.10 / -0.44%	22.70	23.10	22.70	22.70	22.70	12.78	96,620
11/28/2014	-0.30 / -1.30%	22.90	23.20	22.70	22.80	22.80	12.83	201,530
11/27/2014	+0.10 / +0.43%	22.80	23.20	22.80	23.10	23.10	13.00	108,740
11/26/2014	-0.40 / -1.71%	23.20	23.40	22.90	23.00	23.00	12.94	336,850
11/25/2014	+0.20 / +0.86%	23.10	23.40	23.10	23.40	23.40	13.17	180,400
11/24/2014	-0.20 / -0.85%	23.40	23.40	23.00	23.20	23.20	13.06	229,170
11/21/2014	-0.50 / -2.09%	23.90	24.00	23.40	23.40	23.40	13.17	471,600
11/20/2014	+0.10 / +0.42%	23.80	24.00	23.60	23.90	23.90	13.45	217,550
11/19/2014	0.00 / 0.00%	23.80	23.90	23.50	23.80	23.80	13.39	191,990
11/18/2014	+0.50 / +2.15%	23.30	24.30	23.20	23.80	23.80	13.39	1,011,350
11/17/2014	-0.10 / -0.43%	23.40	23.40	23.20	23.30	23.30	13.11	146,750
11/14/2014	-0.10 / -0.43%	23.50	23.60	23.20	23.40	23.40	13.17	228,170
11/13/2014	0.00 / 0.00%	23.50	23.70	23.30	23.50	23.50	13.23	209,290
11/12/2014	-0.20 / -0.84%	23.70	23.70	23.40	23.50	23.50	13.23	148,900
11/11/2014	+0.10 / +0.42%	23.60	23.80	23.50	23.70	23.70	13.34	238,340
11/10/2014	0.00 / 0.00%	23.70	23.90	23.40	23.60	23.60	13.28	410,540
11/7/2014	+0.20 / +0.85%	23.40	23.60	23.30	23.60	23.60	13.28	150,080

<<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