Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/13/2023	-0.05 / -0.36%	14.05	14.10	13.55	13.85	13.83	13.75	2,298,800
11/10/2023	-0.05 / -0.36%	13.60	14.50	13.60	13.90	14.02	13.80	2,941,200
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

<<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