Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2015	0.00 / 0.00%	20.30	20.30	20.20	20.30	20.27	11.96	72,130
12/2/2015	+0.30 / +1.50%	20.20	20.30	20.20	20.30	20.26	11.96	32,630
12/1/2015	-0.20 / -0.99%	20.20	20.30	19.50	20.00	20.12	11.78	102,740
11/30/2015	-0.20 / -0.98%	20.30	20.30	20.10	20.20	20.20	11.90	107,310
11/27/2015	0.00 / 0.00%	20.40	20.60	20.30	20.40	20.48	12.02	120,370
11/26/2015	-0.20 / -0.97%	20.90	20.90	20.40	20.40	20.67	12.02	157,750
11/25/2015	+0.20 / +0.98%	20.40	20.60	20.20	20.60	20.37	12.14	120,640
11/24/2015	-0.20 / -0.97%	20.80	20.80	20.40	20.40	20.58	12.02	168,360
11/23/2015	-0.20 / -0.96%	20.80	20.80	20.50	20.60	20.68	12.14	115,110
11/20/2015	+0.10 / +0.48%	20.60	20.90	20.60	20.80	20.66	12.26	75,360
11/19/2015	+0.10 / +0.49%	20.90	21.00	20.70	20.70	20.80	12.20	122,490
11/18/2015	+0.30 / +1.48%	20.30	20.80	20.30	20.60	20.51	12.14	157,040
11/17/2015	-0.40 / -1.93%	20.70	20.70	20.30	20.30	20.49	11.96	176,010
11/16/2015	-0.20 / -0.96%	21.10	21.10	20.60	20.70	20.72	12.20	65,110
11/13/2015	-0.20 / -0.95%	21.00	21.10	20.80	20.90	20.89	12.31	99,050
11/12/2015	+0.20 / +0.96%	20.90	21.10	20.60	21.10	20.89	12.43	214,380
11/11/2015	-0.10 / -0.48%	21.20	21.30	20.90	20.90	21.03	12.31	128,210
11/10/2015	-0.10 / -0.47%	21.00	21.30	21.00	21.00	21.12	12.37	203,360
11/9/2015	-0.30 / -1.40%	21.50	21.50	21.10	21.10	21.34	12.43	202,890
11/6/2015	-0.30 / -1.38%	21.80	21.90	21.40	21.40	21.61	12.61	320,660
11/5/2015	0.00 / 0.00%	21.70	22.00	21.70	21.70	21.87	12.79	314,100
11/4/2015	+0.20 / +0.93%	21.50	22.00	21.50	21.70	21.81	12.79	511,500
11/3/2015	+0.10 / +0.47%	21.40	21.50	21.20	21.50	21.35	12.67	241,310
11/2/2015	-0.40 / -1.83%	21.70	22.00	21.30	21.40	21.59	12.61	132,910
10/30/2015	-0.10 / -0.46%	22.00	22.00	21.70	21.80	21.81	12.84	158,250
10/29/2015	+0.30 / +1.39%	21.60	22.30	21.60	21.90	21.93	12.90	561,880
10/28/2015	+0.30 / +1.41%	21.30	21.90	21.30	21.60	21.62	12.73	408,980
10/27/2015	+0.30 / +1.43%	21.00	21.40	21.00	21.30	21.29	12.55	301,470
10/26/2015	-0.40 / -1.87%	21.30	21.60	21.00	21.00	21.31	12.37	234,230
10/23/2015	+0.10 / +0.47%	21.30	21.70	21.20	21.40	21.50	12.61	318,270

<<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