Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	+1.50 / +6.88%	20.85	23.30	20.60	23.30	21.96	22.72	7,043,400
2/8/2022	-1.40 / -6.03%	22.60	23.40	21.60	21.80	22.16	21.26	5,009,700
2/7/2022	+1.20 / +5.45%	22.40	23.50	22.15	23.20	23.02	22.63	2,269,500
1/28/2022	+0.70 / +3.29%	19.85	22.00	19.85	22.00	20.22	21.46	6,940,200
1/27/2022	-1.55 / -6.78%	21.50	22.00	21.30	21.30	21.34	20.77	3,031,600
1/26/2022	-1.70 / -6.92%	24.55	25.20	22.85	22.85	23.28	22.28	6,322,200
1/25/2022	-1.80 / -6.83%	24.55	25.60	24.55	24.55	24.60	23.94	7,716,600
1/24/2022	-1.95 / -6.89%	27.60	27.60	26.35	26.35	26.67	25.70	3,532,400
1/21/2022	+0.20 / +0.71%	29.00	29.55	28.00	28.30	28.89	27.60	3,391,300
1/20/2022	+1.80 / +6.84%	24.50	28.10	24.50	28.10	25.40	27.40	15,275,000
1/19/2022	-1.95 / -6.90%	26.30	27.00	26.30	26.30	26.31	25.65	4,435,500
1/18/2022	-2.10 / -6.92%	28.25	28.25	28.25	28.25	28.25	27.55	826,500
1/17/2022	-2.25 / -6.90%	33.50	33.60	30.35	30.35	31.32	29.60	5,334,300
1/14/2022	-0.90 / -2.69%	31.20	35.70	31.20	32.60	32.39	31.79	10,044,500
1/13/2022	-2.50 / -6.94%	36.30	36.95	33.50	33.50	34.76	32.67	4,631,800
1/12/2022	+1.40 / +4.05%	34.40	37.00	33.00	36.00	35.30	35.11	7,951,800
1/11/2022	+2.15 / +6.63%	33.00	34.70	32.05	34.60	34.10	33.74	7,827,800
1/10/2022	+0.25 / +0.78%	32.50	34.45	31.80	32.45	33.68	31.65	6,992,000
1/7/2022	+0.30 / +0.94%	32.30	32.65	31.60	32.20	32.24	31.40	3,491,700
1/6/2022	+0.45 / +1.43%	31.90	32.30	30.70	31.90	31.54	31.11	6,782,700
1/5/2022	+2.05 / +6.97%	31.10	31.45	30.50	31.45	31.25	30.67	6,412,700
1/4/2022	+1.90 / +6.91%	27.20	29.40	27.20	29.40	28.89	28.67	3,815,700
12/31/2021	-0.80 / -2.83%	28.40	28.80	27.35	27.50	27.90	26.82	5,266,100
12/30/2021	-0.25 / -0.88%	28.55	29.55	28.30	28.30	28.64	27.60	3,556,400
12/29/2021	-1.40 / -4.67%	29.70	30.00	28.55	28.55	29.15	27.84	6,733,700
12/28/2021	+0.55 / +1.87%	29.70	30.40	29.10	29.95	29.94	29.21	4,541,400
12/27/2021	-0.10 / -0.34%	29.10	30.00	28.35	29.40	29.04	28.67	4,803,800
12/24/2021	-0.80 / -2.64%	31.15	31.50	29.30	29.50	30.26	28.77	4,679,800
12/23/2021	+1.95 / +6.88%	29.00	30.30	28.40	30.30	29.75	29.55	7,347,800
12/22/2021	+1.85 / +6.98%	26.85	28.35	26.35	28.35	27.40	27.65	9,168,200

<<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