Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2021	+0.10 / +0.69%	14.50	14.70	14.35	14.55	14.55	13.95	2,662,000
3/29/2021	+0.45 / +3.21%	14.20	14.45	13.90	14.45	14.24	13.86	2,434,600
3/26/2021	-0.10 / -0.71%	14.10	14.10	13.40	14.00	13.81	13.43	3,627,400
3/25/2021	+0.05 / +0.36%	14.20	14.35	13.95	14.10	14.14	13.52	1,941,600
3/24/2021	-0.40 / -2.77%	14.30	14.50	14.00	14.05	14.27	13.47	2,797,700
3/23/2021	-0.30 / -2.03%	14.70	14.90	14.30	14.45	14.56	13.86	2,857,400
3/22/2021	+0.35 / +2.43%	14.55	15.00	14.50	14.75	14.73	14.15	3,125,500
3/19/2021	-0.25 / -1.71%	14.50	14.80	14.25	14.40	14.52	13.81	3,067,000
3/18/2021	-0.30 / -2.01%	15.10	15.20	14.65	14.65	14.84	14.05	3,126,700
3/17/2021	-0.25 / -1.64%	15.30	15.35	14.80	14.95	15.03	14.34	2,812,600
3/16/2021	+0.45 / +3.05%	14.80	15.35	14.65	15.20	14.99	14.58	6,468,200
3/15/2021	+0.05 / +0.34%	14.70	14.80	14.55	14.75	14.67	14.15	3,074,200
3/12/2021	+0.05 / +0.34%	14.65	15.00	14.55	14.70	14.78	14.10	5,317,300
3/11/2021	+0.25 / +1.74%	14.55	14.70	14.30	14.65	14.50	14.05	5,067,500
3/10/2021	-0.30 / -2.04%	14.70	14.70	14.30	14.40	14.47	13.81	4,036,750
3/9/2021	+0.35 / +2.44%	14.35	15.10	14.20	14.70	14.70	14.10	6,308,500
3/8/2021	+0.90 / +6.69%	13.75	14.35	13.60	14.35	14.35	13.76	9,857,600
3/5/2021	+0.30 / +2.28%	12.95	13.45	12.80	13.45	13.10	12.90	2,726,100
3/4/2021	-0.45 / -3.31%	13.60	13.65	12.85	13.15	13.30	12.61	2,877,900
3/3/2021	+0.40 / +3.03%	13.30	13.75	13.30	13.60	13.57	13.04	5,022,500
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

<<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