Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2023	+0.25 / +1.76%	14.10	14.45	14.10	14.45	14.29	14.35	1,451,700
12/22/2023	0.00 / 0.00%	14.25	14.30	14.10	14.20	14.22	14.10	821,800
12/21/2023	+0.05 / +0.35%	14.15	14.25	14.10	14.20	14.17	14.10	682,400
12/20/2023	+0.10 / +0.71%	14.20	14.50	14.10	14.15	14.22	14.05	1,254,400
12/19/2023	+0.15 / +1.08%	14.00	14.05	13.75	14.05	13.90	13.95	1,291,000
12/18/2023	-0.30 / -2.11%	14.20	14.25	13.90	13.90	14.00	13.80	1,539,200
12/15/2023	-0.25 / -1.73%	14.45	14.60	14.10	14.20	14.39	14.10	1,271,300
12/14/2023	-0.05 / -0.34%	14.65	14.70	14.30	14.45	14.51	14.35	2,409,794
12/13/2023	-0.10 / -0.68%	14.75	15.00	14.50	14.50	14.72	14.40	3,048,988
12/12/2023	-0.10 / -0.68%	14.85	14.85	14.60	14.60	14.69	14.50	904,000
12/11/2023	+0.30 / +2.08%	14.55	14.70	14.20	14.70	14.44	14.60	1,408,500
12/8/2023	-0.30 / -2.04%	14.80	14.80	14.35	14.40	14.59	14.30	1,797,900
12/7/2023	-0.35 / -2.33%	15.10	15.15	14.40	14.70	14.68	14.60	3,363,900
12/6/2023	+0.40 / +2.73%	14.75	15.10	14.65	15.05	14.96	14.94	3,128,000
12/5/2023	-0.10 / -0.68%	14.80	14.85	14.55	14.65	14.67	14.55	2,218,400
12/4/2023	+0.90 / +6.50%	14.05	14.80	14.00	14.75	14.42	14.65	3,821,900
12/1/2023	+0.20 / +1.47%	13.70	13.90	13.65	13.85	13.76	13.75	1,329,300
11/30/2023	-0.25 / -1.80%	14.00	14.10	13.65	13.65	13.92	13.55	1,912,900
11/29/2023	+0.20 / +1.46%	13.70	13.95	13.65	13.90	13.83	13.80	1,253,800
11/28/2023	+0.10 / +0.74%	13.40	13.80	13.40	13.70	13.68	13.60	1,775,900
11/27/2023	0.00 / 0.00%	13.75	13.85	13.55	13.60	13.65	13.50	830,100
11/24/2023	-0.10 / -0.73%	13.80	13.85	13.10	13.60	13.52	13.50	3,443,800
11/23/2023	-0.90 / -6.16%	14.75	14.75	13.70	13.70	14.33	13.60	2,856,200
11/22/2023	+0.15 / +1.04%	14.60	14.95	14.40	14.60	14.65	14.50	3,228,100
11/21/2023	+0.30 / +2.12%	14.30	14.65	14.25	14.45	14.42	14.35	2,856,300
11/20/2023	0.00 / 0.00%	13.70	14.20	13.70	14.15	13.98	14.05	1,578,000
11/17/2023	-0.05 / -0.35%	14.20	14.70	13.85	14.15	14.28	14.05	4,867,700
11/16/2023	+0.25 / +1.79%	13.80	14.20	13.80	14.20	13.99	14.10	1,444,700
11/15/2023	0.00 / 0.00%	14.40	14.45	13.80	13.95	14.13	13.85	2,274,600
11/14/2023	+0.10 / +0.72%	14.00	14.10	13.70	13.95	13.94	13.85	1,804,700

<<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