Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2016	+0.10 / +0.54%	18.40	18.80	18.40	18.60	18.60	10.96	68,560
2/18/2016	+0.20 / +1.09%	18.40	18.80	18.40	18.50	18.60	10.90	128,860
2/17/2016	-0.40 / -2.14%	18.80	18.80	18.30	18.30	18.41	10.78	113,110
2/16/2016	-0.20 / -1.06%	18.90	19.10	18.70	18.70	18.91	11.02	122,120
2/15/2016	+0.50 / +2.72%	18.30	19.00	18.10	18.90	18.43	11.14	161,890
2/5/2016	+0.30 / +1.66%	18.10	18.40	18.10	18.40	18.34	10.84	153,590
2/4/2016	0.00 / 0.00%	18.10	18.30	18.10	18.10	18.18	10.66	58,840
2/3/2016	0.00 / 0.00%	18.00	18.20	18.00	18.10	18.10	10.66	98,530
2/2/2016	+0.10 / +0.56%	18.00	18.20	17.90	18.10	18.06	10.66	251,440
2/1/2016	-0.40 / -2.17%	18.50	18.50	18.00	18.00	18.21	10.61	124,260
1/29/2016	-0.10 / -0.54%	18.30	18.50	18.30	18.40	18.39	10.84	167,350
1/28/2016	0.00 / 0.00%	18.60	18.70	18.30	18.50	18.52	10.90	356,080
1/27/2016	+0.40 / +2.21%	18.20	18.60	18.20	18.50	18.39	10.90	212,930
1/26/2016	-0.40 / -2.16%	18.20	18.30	18.00	18.10	18.17	10.66	84,730
1/25/2016	+0.40 / +2.21%	18.20	18.60	18.00	18.50	18.31	10.90	365,090
1/22/2016	+0.10 / +0.56%	18.00	18.50	17.80	18.10	18.13	10.66	249,090
1/21/2016	-0.40 / -2.17%	18.80	18.80	17.20	18.00	18.08	10.61	87,960
1/20/2016	0.00 / 0.00%	18.80	18.80	18.40	18.40	18.58	10.84	433,200
1/19/2016	-0.10 / -0.54%	18.40	19.00	18.40	18.40	18.50	10.84	112,030
1/18/2016	-1.00 / -5.13%	19.40	19.40	18.30	18.50	18.50	10.90	138,840
1/15/2016	+0.10 / +0.52%	19.70	19.70	19.40	19.50	19.42	11.49	68,280
1/14/2016	-0.40 / -2.02%	19.50	19.70	19.30	19.40	19.41	11.43	242,550
1/13/2016	-0.20 / -1.00%	19.70	20.00	19.70	19.80	19.76	11.67	4,150
1/12/2016	+0.40 / +2.04%	19.60	20.00	19.50	20.00	19.67	11.78	197,150
1/11/2016	-0.30 / -1.51%	19.70	19.90	19.30	19.60	19.58	11.55	164,010
1/8/2016	-0.30 / -1.49%	20.20	20.20	19.80	19.90	19.98	11.73	272,640
1/7/2016	-0.10 / -0.49%	20.20	20.20	19.70	20.20	19.92	11.90	554,860
1/6/2016	-0.20 / -0.98%	20.20	20.40	20.20	20.30	20.31	11.96	37,610
1/5/2016	-0.10 / -0.49%	20.40	20.60	20.20	20.50	20.36	12.08	121,620
1/4/2016	+0.20 / +0.98%	20.50	20.80	20.50	20.60	20.57	12.14	231,090

<<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