Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2024	+0.05 / +0.34%	14.80	14.80	14.45	14.60	14.62	14.60	2,886,365
3/1/2024	+0.40 / +2.83%	14.25	14.60	14.00	14.55	14.40	14.55	4,118,600
2/29/2024	-0.05 / -0.35%	14.20	14.30	14.00	14.15	14.10	14.15	1,697,500
2/28/2024	0.00 / 0.00%	14.30	14.35	14.10	14.20	14.22	14.20	1,240,300
2/27/2024	+0.10 / +0.71%	14.20	14.35	14.10	14.20	14.18	14.20	1,419,200
2/26/2024	+0.05 / +0.36%	14.05	14.10	13.75	14.10	13.93	14.10	2,225,100
2/23/2024	-0.55 / -3.74%	14.70	14.75	14.05	14.15	14.39	14.05	3,376,300
2/22/2024	+0.10 / +0.68%	14.65	14.95	14.60	14.70	14.80	14.60	2,936,500
2/21/2024	-0.05 / -0.34%	14.65	14.70	14.40	14.60	14.54	14.50	1,859,800
2/20/2024	-0.25 / -1.68%	15.00	15.00	14.60	14.65	14.76	14.55	2,106,000
2/19/2024	+0.30 / +2.05%	14.65	14.90	14.55	14.90	14.72	14.79	3,518,400
2/16/2024	+0.05 / +0.34%	14.55	14.65	14.45	14.60	14.53	14.50	1,974,600
2/15/2024	+0.45 / +3.19%	14.20	14.65	14.15	14.55	14.44	14.45	2,904,700
2/7/2024	0.00 / 0.00%	14.10	14.15	13.95	14.10	14.05	14.00	1,131,200
2/6/2024	+0.10 / +0.71%	14.05	14.10	13.95	14.10	14.04	14.00	1,145,700
2/5/2024	-0.20 / -1.41%	14.25	14.25	14.00	14.00	14.08	13.90	1,573,100
2/2/2024	0.00 / 0.00%	14.30	14.45	14.15	14.20	14.29	14.10	1,783,300
2/1/2024	+0.05 / +0.35%	14.05	14.20	14.05	14.20	14.11	14.10	1,097,100
1/31/2024	-0.15 / -1.05%	14.45	14.50	14.15	14.15	14.26	14.05	1,236,600
1/30/2024	+0.15 / +1.06%	14.25	14.30	14.10	14.30	14.20	14.20	971,600
1/29/2024	0.00 / 0.00%	14.20	14.30	14.15	14.15	14.19	14.05	635,300
1/26/2024	-0.05 / -0.35%	14.20	14.35	14.15	14.15	14.21	14.05	723,200
1/25/2024	-0.20 / -1.39%	14.40	14.50	14.15	14.20	14.29	14.10	843,500
1/24/2024	0.00 / 0.00%	14.45	14.50	14.30	14.40	14.36	14.30	582,600
1/23/2024	+0.15 / +1.05%	14.35	14.60	14.30	14.40	14.47	14.30	1,654,100
1/22/2024	+0.05 / +0.35%	14.20	14.30	14.10	14.25	14.21	14.15	812,700
1/19/2024	-0.05 / -0.35%	14.35	14.40	14.15	14.20	14.26	14.10	977,700
1/18/2024	+0.10 / +0.71%	14.15	14.30	14.10	14.25	14.20	14.15	1,084,500
1/17/2024	-0.05 / -0.35%	14.25	14.30	14.10	14.15	14.20	14.05	1,011,000
1/16/2024	+0.25 / +1.79%	13.75	14.20	13.70	14.20	13.94	14.10	988,900

<<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