Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-2.00 / -6.99%	28.30	28.90	26.60	26.60	27.02	25.94	8,345,000
4/15/2022	-0.20 / -0.69%	28.50	29.80	28.05	28.60	29.05	27.89	5,121,900
4/14/2022	-0.45 / -1.54%	29.50	29.50	28.65	28.80	29.08	28.09	3,951,500
4/13/2022	+1.00 / +3.54%	28.60	29.25	27.70	29.25	28.55	28.53	3,852,400
4/12/2022	+0.20 / +0.71%	28.10	29.30	27.90	28.25	28.54	27.55	5,242,700
4/8/2022	+0.25 / +0.90%	28.00	28.95	27.60	28.05	28.09	27.36	4,700,200
4/7/2022	-0.75 / -2.63%	28.55	28.95	27.75	27.80	28.17	27.11	4,141,900
4/6/2022	-1.15 / -3.87%	29.20	30.25	28.30	28.55	29.30	27.84	7,660,100
4/5/2022	+1.30 / +4.58%	28.60	29.95	28.20	29.70	29.26	28.97	7,585,100
4/4/2022	+0.55 / +1.97%	28.10	28.90	27.70	28.40	28.28	27.70	6,585,400
4/1/2022	+0.65 / +2.39%	27.00	27.90	26.60	27.85	27.35	27.16	3,998,000
3/31/2022	-0.10 / -0.37%	27.40	27.80	27.05	27.20	27.45	26.53	3,139,900
3/30/2022	-0.40 / -1.44%	27.65	28.45	26.70	27.30	27.56	26.62	5,937,700
3/29/2022	+0.65 / +2.40%	27.10	27.75	27.05	27.70	27.46	27.01	2,724,000
3/28/2022	-0.85 / -3.05%	27.80	27.80	26.00	27.05	27.09	26.38	6,645,200
3/25/2022	-0.20 / -0.71%	28.20	28.55	27.90	27.90	28.20	27.21	3,068,800
3/24/2022	+1.10 / +4.07%	26.80	28.60	26.65	28.10	27.74	27.40	5,780,400
3/23/2022	-0.60 / -2.17%	27.50	27.90	27.00	27.00	27.35	26.33	6,154,300
3/22/2022	-0.50 / -1.78%	28.10	28.90	27.50	27.60	28.05	26.92	6,248,300
3/21/2022	+0.75 / +2.74%	27.55	28.60	27.55	28.10	28.06	27.40	4,671,200
3/18/2022	+1.05 / +3.99%	26.45	27.60	26.30	27.35	27.23	26.67	7,337,900
3/17/2022	+0.05 / +0.19%	26.30	26.95	26.10	26.30	26.46	25.65	3,353,700
3/16/2022	0.00 / 0.00%	26.60	27.20	26.25	26.25	26.70	25.60	5,813,800
3/15/2022	+1.70 / +6.92%	25.00	26.25	24.60	26.25	25.69	25.60	7,055,600
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

<<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