Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2021	0.00 / 0.00%	12.40	12.40	12.20	12.25	12.29	11.75	648,400
4/28/2021	+0.15 / +1.24%	12.10	12.45	12.10	12.25	12.28	11.75	864,500
4/27/2021	-0.05 / -0.41%	12.15	12.20	11.75	12.10	12.05	11.60	1,146,200
4/26/2021	-0.55 / -4.33%	12.90	12.90	12.15	12.15	12.39	11.65	1,476,600
4/23/2021	+0.55 / +4.53%	12.15	12.70	11.90	12.70	12.28	12.18	1,670,300
4/22/2021	-0.90 / -6.90%	12.90	12.90	12.15	12.15	12.51	11.65	3,679,000
4/20/2021	-0.25 / -1.88%	13.30	13.50	13.00	13.05	13.28	12.52	4,075,000
4/19/2021	+0.10 / +0.76%	13.20	13.50	13.00	13.30	13.16	12.76	1,808,200
4/16/2021	-0.60 / -4.35%	13.80	13.90	12.90	13.20	13.38	12.66	2,634,700
4/15/2021	-0.45 / -3.16%	14.30	14.45	13.80	13.80	14.06	13.23	2,984,500
4/14/2021	-0.15 / -1.04%	14.20	14.35	14.05	14.25	14.21	13.67	2,095,600
4/13/2021	-0.35 / -2.37%	14.80	14.80	14.30	14.40	14.75	13.81	2,606,300
4/12/2021	-0.05 / -0.34%	14.95	14.95	14.55	14.75	14.72	14.15	2,035,200
4/9/2021	+0.20 / +1.37%	14.60	15.15	14.50	14.80	14.81	14.19	2,670,400
4/8/2021	-0.05 / -0.34%	14.75	14.75	14.55	14.60	14.67	14.00	2,273,700
4/7/2021	+0.30 / +2.09%	14.40	14.70	14.40	14.65	14.59	14.05	2,117,900
4/6/2021	0.00 / 0.00%	14.30	14.65	14.30	14.35	14.41	13.76	3,929,800
4/5/2021	-0.25 / -1.71%	14.65	14.65	14.25	14.35	14.42	13.76	2,730,100
4/2/2021	-0.10 / -0.68%	14.70	15.00	14.55	14.60	14.71	14.00	1,951,200
4/1/2021	0.00 / 0.00%	14.70	14.80	14.50	14.70	14.63	14.10	1,813,900
3/31/2021	+0.15 / +1.03%	14.65	15.15	14.50	14.70	14.83	14.10	3,688,000
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

<<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