Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2022	+0.35 / +1.45%	24.00	25.05	24.00	24.55	24.45	23.94	3,872,200
3/11/2022	-0.10 / -0.41%	23.90	25.15	23.90	24.20	24.62	23.60	3,864,700
3/10/2022	+0.65 / +2.75%	24.30	24.90	24.25	24.30	24.54	23.70	2,016,000
3/9/2022	-0.55 / -2.27%	24.10	24.60	23.00	23.65	23.65	23.06	4,096,700
3/8/2022	-1.20 / -4.72%	24.70	25.35	24.20	24.20	24.82	23.60	4,364,100
3/7/2022	-0.40 / -1.55%	25.50	26.05	25.10	25.40	25.58	24.77	3,385,300
3/4/2022	+1.00 / +4.03%	25.40	26.30	25.20	25.80	25.86	25.16	6,014,100
3/3/2022	+0.40 / +1.64%	24.45	24.90	23.85	24.80	24.42	24.19	3,573,300
3/2/2022	-0.50 / -2.01%	24.80	25.30	24.20	24.40	24.64	23.80	3,123,100
3/1/2022	+0.10 / +0.40%	24.80	25.50	24.60	24.90	25.10	24.28	3,696,000
2/28/2022	+0.70 / +2.90%	23.95	25.00	23.40	24.80	23.98	24.19	3,469,400
2/25/2022	-0.15 / -0.62%	24.60	24.75	24.10	24.10	24.31	23.50	3,957,400
2/24/2022	-1.20 / -4.72%	25.40	25.60	23.70	24.25	24.45	23.65	5,278,600
2/23/2022	+0.60 / +2.41%	25.00	25.90	24.90	25.45	25.34	24.82	3,191,300
2/22/2022	-1.05 / -4.05%	25.00	25.70	24.20	24.85	24.93	24.24	6,265,500
2/21/2022	+0.70 / +2.78%	25.50	26.50	25.30	25.90	25.98	25.26	5,288,200
2/18/2022	+1.00 / +4.13%	24.10	25.40	23.75	25.20	24.64	24.58	3,739,100
2/17/2022	-0.35 / -1.43%	24.45	24.65	24.00	24.20	24.24	23.60	3,485,300
2/16/2022	+1.05 / +4.47%	23.90	24.90	23.60	24.55	24.41	23.94	4,071,900
2/15/2022	+0.20 / +0.86%	23.60	23.90	23.20	23.50	23.49	22.92	2,265,200
2/14/2022	+0.40 / +1.75%	22.10	24.20	22.00	23.30	23.07	22.72	5,915,400
2/11/2022	-0.65 / -2.76%	23.10	23.65	22.75	22.90	23.01	22.33	3,065,200
2/10/2022	+0.25 / +1.07%	23.55	24.50	23.20	23.55	23.76	22.97	3,508,000
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

<<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