Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2017	-0.15 / -0.61%	24.70	24.75	24.40	24.40	24.55	15.72	452,420
12/26/2017	+0.30 / +1.24%	24.45	24.70	24.20	24.55	24.39	15.81	319,820
12/25/2017	-0.20 / -0.82%	24.20	24.60	24.20	24.25	24.35	15.62	444,610
12/22/2017	-0.35 / -1.41%	24.65	24.80	24.45	24.45	24.66	15.75	705,840
12/21/2017	-0.50 / -1.98%	25.30	25.60	24.80	24.80	25.14	15.98	802,920
12/20/2017	-0.05 / -0.20%	25.40	25.85	25.30	25.30	25.54	16.30	605,370
12/19/2017	-0.30 / -1.17%	25.95	26.10	25.30	25.35	25.81	16.33	1,172,590
12/18/2017	+0.60 / +2.40%	25.20	25.85	25.20	25.65	25.68	16.52	1,216,650
12/15/2017	-0.05 / -0.20%	25.10	25.40	25.00	25.05	25.19	16.14	493,710
12/14/2017	+0.60 / +2.45%	24.50	25.10	24.30	25.10	24.84	16.17	399,280
12/13/2017	-0.20 / -0.81%	24.90	25.10	24.50	24.50	24.78	15.78	3,373,840
12/12/2017	+0.50 / +2.07%	24.15	24.90	23.80	24.70	24.32	15.91	4,003,300
12/11/2017	-0.80 / -3.20%	24.65	24.90	24.20	24.20	24.52	15.59	3,599,850
12/8/2017	+0.05 / +0.20%	25.00	25.25	24.60	25.00	24.95	16.10	560,630
12/7/2017	-0.05 / -0.20%	25.40	25.40	24.70	24.95	24.98	16.07	523,330
12/6/2017	0.00 / 0.00%	24.80	25.20	24.50	25.00	24.79	16.10	955,410
12/5/2017	-0.80 / -3.10%	25.90	25.90	25.00	25.00	25.45	16.10	1,316,540
12/4/2017	-0.10 / -0.39%	26.20	26.30	25.80	25.80	26.07	16.62	943,200
12/1/2017	+0.80 / +3.19%	25.10	26.00	24.90	25.90	25.51	16.68	1,511,930
11/30/2017	+0.20 / +0.80%	25.10	25.45	24.90	25.10	25.19	16.17	1,160,540
11/29/2017	-0.10 / -0.40%	25.10	25.40	24.90	24.90	25.13	16.04	1,923,160
11/28/2017	+1.25 / +5.26%	23.80	25.15	23.80	25.00	24.50	16.10	2,966,000
11/27/2017	+0.30 / +1.28%	23.60	23.95	23.60	23.75	23.82	15.30	929,580
11/24/2017	+0.40 / +1.74%	23.00	23.80	22.50	23.45	23.32	15.11	775,910
11/23/2017	-0.10 / -0.43%	23.15	23.50	22.90	23.05	23.14	14.85	837,840
11/22/2017	+0.10 / +0.43%	23.00	23.35	23.00	23.15	23.13	14.91	421,110
11/21/2017	-0.45 / -1.91%	23.40	23.50	22.90	23.05	23.13	14.85	855,230
11/20/2017	-0.25 / -1.05%	23.75	23.80	23.15	23.50	23.45	15.14	827,040
11/17/2017	-0.45 / -1.86%	24.20	24.45	23.75	23.75	24.01	15.30	1,284,410
11/16/2017	+0.40 / +1.68%	23.80	24.40	23.80	24.20	24.14	15.59	1,515,340

<<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