Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2021	+0.30 / +2.33%	13.30	13.30	12.80	13.20	13.03	12.66	3,312,400
3/1/2021	+0.80 / +6.61%	12.30	12.90	12.20	12.90	12.60	12.37	2,549,500
2/26/2021	-0.05 / -0.41%	11.80	12.25	11.80	12.10	12.04	11.60	1,431,400
2/25/2021	+0.05 / +0.41%	12.10	12.30	11.80	12.15	12.05	11.65	1,480,500
2/24/2021	-0.30 / -2.42%	12.40	12.55	11.95	12.10	12.25	11.60	2,132,600
2/23/2021	-0.15 / -1.20%	12.55	12.55	12.30	12.40	12.43	11.89	1,448,500
2/22/2021	0.00 / 0.00%	12.60	12.70	12.35	12.55	12.56	12.04	2,420,800
2/19/2021	+0.25 / +2.03%	12.10	12.70	12.10	12.55	12.49	12.04	2,478,900
2/18/2021	+0.30 / +2.50%	12.00	12.40	11.90	12.30	12.19	11.80	2,434,000
2/17/2021	+0.75 / +6.67%	11.50	12.00	11.40	12.00	11.74	11.51	1,754,500
2/9/2021	+0.10 / +0.90%	11.15	11.35	11.00	11.25	11.23	10.79	1,314,500
2/8/2021	-0.50 / -4.29%	11.75	11.85	10.95	11.15	11.65	10.69	4,624,900
2/5/2021	+0.20 / +1.75%	11.45	11.85	11.45	11.65	11.70	11.17	1,410,400
2/4/2021	+0.10 / +0.88%	11.35	11.85	11.15	11.45	11.49	10.98	2,225,600
2/3/2021	+0.25 / +2.25%	11.10	11.50	10.85	11.35	11.13	10.89	3,019,300
2/2/2021	+0.55 / +5.21%	10.65	11.25	10.35	11.10	10.84	10.65	1,786,800
2/1/2021	-0.75 / -6.64%	11.30	11.30	10.55	10.55	10.75	10.12	4,795,970
1/29/2021	0.00 / 0.00%	10.55	11.70	10.55	11.30	11.03	10.84	3,721,300
1/28/2021	-0.80 / -6.61%	11.40	11.55	11.30	11.30	11.30	10.84	3,978,100
1/27/2021	-0.90 / -6.92%	12.90	13.20	12.10	12.10	12.66	11.60	4,776,800
1/26/2021	-0.40 / -2.99%	13.45	13.65	12.80	13.00	13.36	12.47	3,991,400
1/25/2021	+0.35 / +2.68%	13.05	13.65	12.90	13.40	13.08	12.85	6,083,700
1/22/2021	+0.15 / +1.16%	12.90	13.35	12.85	13.05	13.04	12.52	2,436,100
1/21/2021	+0.25 / +1.98%	12.80	13.00	12.65	12.90	12.86	12.37	1,931,600
1/20/2021	-0.10 / -0.78%	12.70	12.80	11.95	12.65	12.43	12.13	1,921,400
1/19/2021	-0.95 / -6.93%	13.70	13.70	12.75	12.75	13.12	12.23	3,044,500
1/18/2021	+0.30 / +2.24%	13.40	13.95	13.05	13.70	13.56	13.14	4,180,500
1/15/2021	-0.25 / -1.83%	13.65	13.75	13.35	13.40	13.55	12.85	4,073,500
1/14/2021	-0.10 / -0.73%	13.60	13.80	13.50	13.65	13.62	13.09	2,069,000
1/13/2021	-0.25 / -1.79%	14.10	14.15	13.65	13.75	13.87	13.19	3,299,710

<<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