Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2015	+0.60 / +2.84%	21.60	21.90	21.50	21.70	21.70	12.21	195,570
2/13/2015	+0.10 / +0.48%	21.50	21.50	21.00	21.10	21.10	11.87	66,390
2/12/2015	-0.20 / -0.94%	21.20	21.40	21.00	21.00	21.00	11.82	67,300
2/11/2015	+0.60 / +2.91%	20.80	21.20	20.80	21.20	21.20	11.93	68,020
2/10/2015	+0.20 / +0.98%	20.40	20.90	20.40	20.60	20.60	11.59	184,190
2/9/2015	-0.30 / -1.45%	20.60	20.60	20.30	20.40	20.40	11.48	82,490
2/6/2015	+0.30 / +1.47%	20.70	20.70	20.50	20.70	20.70	11.65	144,450
2/5/2015	0.00 / 0.00%	20.50	20.60	20.30	20.40	20.40	11.48	138,010
2/4/2015	+0.20 / +0.99%	20.20	20.60	20.20	20.40	20.40	11.48	140,900
2/3/2015	-0.50 / -2.42%	20.80	21.00	20.20	20.20	20.20	11.37	225,080
2/2/2015	-0.60 / -2.82%	21.50	21.50	20.70	20.70	20.70	11.65	193,570
1/30/2015	-0.60 / -2.74%	21.90	22.10	21.30	21.30	21.30	11.99	233,570
1/29/2015	-0.10 / -0.45%	22.00	22.20	21.70	21.90	21.90	12.33	160,330
1/28/2015	-0.30 / -1.35%	22.10	22.50	22.00	22.00	22.00	12.38	185,860
1/27/2015	+0.40 / +1.83%	22.20	22.90	21.90	22.30	22.30	12.55	607,240
1/26/2015	+0.90 / +4.29%	21.30	22.00	21.20	21.90	21.90	12.33	531,280
1/23/2015	+0.20 / +0.96%	21.00	21.30	20.90	21.00	21.00	11.82	213,000
1/22/2015	0.00 / 0.00%	20.70	21.10	20.70	20.80	20.80	11.71	82,500
1/21/2015	-0.40 / -1.89%	21.20	21.20	20.80	20.80	20.80	11.71	142,170
1/20/2015	+0.10 / +0.47%	21.20	21.20	20.80	21.20	21.20	11.93	137,980
1/19/2015	-0.30 / -1.40%	21.40	21.60	21.00	21.10	21.10	11.87	109,630
1/16/2015	+0.30 / +1.42%	21.20	21.70	21.20	21.40	21.40	12.04	245,010
1/15/2015	+0.60 / +2.93%	20.70	21.60	20.70	21.10	21.10	11.87	388,900
1/14/2015	-0.10 / -0.49%	20.60	20.80	20.30	20.50	20.50	11.54	180,220
1/13/2015	0.00 / 0.00%	20.60	20.80	20.50	20.60	20.60	11.59	100,890
1/12/2015	-0.30 / -1.44%	21.00	21.00	20.60	20.60	20.60	11.59	169,800
1/9/2015	+0.70 / +3.47%	20.30	21.20	20.30	20.90	20.90	11.76	240,600
1/8/2015	-0.50 / -2.42%	20.80	20.80	20.20	20.20	20.20	11.37	70,100
1/7/2015	+0.20 / +0.98%	20.50	21.50	20.50	20.70	20.70	11.65	307,680
1/6/2015	+0.10 / +0.49%	19.90	20.50	19.70	20.50	20.50	11.54	205,680

<<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