Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2016	0.00 / 0.00%	18.55	18.55	18.20	18.30	18.33	11.33	64,330
12/8/2016	+0.05 / +0.27%	18.60	18.60	18.30	18.30	18.37	11.33	80,030
12/7/2016	-0.05 / -0.27%	18.30	18.50	18.25	18.25	18.38	11.30	129,340
12/6/2016	-0.20 / -1.08%	18.50	18.60	18.20	18.30	18.42	11.33	173,550
12/5/2016	-0.50 / -2.63%	19.00	19.00	18.30	18.50	18.56	11.45	156,740
12/2/2016	-0.15 / -0.78%	19.20	19.20	19.00	19.00	19.04	11.76	105,310
12/1/2016	-0.10 / -0.52%	19.30	19.30	19.15	19.15	19.21	11.86	28,740
11/30/2016	-0.05 / -0.26%	19.40	19.45	19.10	19.25	19.28	11.92	123,630
11/29/2016	0.00 / 0.00%	19.35	19.40	19.30	19.30	19.34	11.95	104,820
11/28/2016	+0.10 / +0.52%	19.50	19.50	19.20	19.30	19.34	11.95	59,010
11/25/2016	0.00 / 0.00%	19.30	19.50	19.20	19.20	19.27	11.89	77,010
11/24/2016	-0.30 / -1.54%	19.50	19.60	19.20	19.20	19.38	11.89	192,200
11/23/2016	-0.20 / -1.02%	19.60	19.70	19.50	19.50	19.54	12.07	88,620
11/22/2016	0.00 / 0.00%	19.70	19.80	19.70	19.70	19.72	12.20	101,780
11/21/2016	-0.10 / -0.51%	20.00	20.10	19.70	19.70	19.91	12.20	339,890
11/18/2016	+0.45 / +2.33%	19.45	19.90	19.45	19.80	19.71	12.26	759,850
11/17/2016	-0.25 / -1.28%	19.60	19.60	19.35	19.35	19.45	11.98	146,030
11/16/2016	+0.20 / +1.03%	19.50	19.60	19.40	19.60	19.51	12.13	214,330
11/15/2016	-0.10 / -0.51%	19.50	19.70	19.40	19.40	19.53	12.01	193,330
11/14/2016	+0.10 / +0.52%	19.40	19.80	19.30	19.50	19.55	12.07	295,020
11/11/2016	+0.05 / +0.26%	19.30	19.50	19.25	19.40	19.34	12.01	64,990
11/10/2016	+0.35 / +1.84%	19.40	19.45	19.20	19.35	19.31	11.98	126,490
11/9/2016	-0.50 / -2.56%	19.50	19.50	18.20	19.00	19.10	11.76	221,270
11/8/2016	-0.10 / -0.51%	19.65	19.90	19.50	19.50	19.64	12.07	127,710
11/7/2016	-0.10 / -0.51%	19.70	19.70	19.45	19.60	19.58	12.13	82,930
11/4/2016	+0.20 / +1.03%	19.50	19.70	19.40	19.70	19.49	12.20	271,010
11/3/2016	-0.10 / -0.51%	19.60	19.80	19.20	19.50	19.52	12.07	78,900
11/2/2016	-0.60 / -2.97%	20.20	20.20	19.60	19.60	19.79	12.13	77,380
11/1/2016	+0.40 / +2.02%	19.80	20.30	19.80	20.20	20.04	12.51	421,680
10/31/2016	+0.30 / +1.54%	19.80	20.00	19.55	19.80	19.84	12.26	142,770

<<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