Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2022	-0.60 / -3.30%	17.00	18.20	16.95	17.60	17.23	17.16	3,717,300
5/9/2022	-1.35 / -6.91%	18.80	19.15	18.20	18.20	18.34	17.75	2,742,300
5/6/2022	-1.45 / -6.90%	20.30	20.95	19.55	19.55	20.40	19.07	2,152,600
5/5/2022	-0.45 / -2.10%	21.55	21.85	20.30	21.00	21.13	20.48	2,494,900
5/4/2022	+1.15 / +5.67%	20.60	21.70	20.15	21.45	21.18	20.92	5,190,300
4/29/2022	+0.25 / +1.25%	19.80	20.45	19.80	20.30	20.13	19.80	3,003,200
4/28/2022	-0.35 / -1.72%	20.40	21.15	20.05	20.05	20.53	19.55	2,632,000
4/27/2022	+0.90 / +4.62%	19.10	20.50	19.00	20.40	19.76	19.90	2,196,700
4/26/2022	+0.90 / +4.84%	17.90	19.50	17.50	19.50	18.46	19.02	3,096,300
4/25/2022	-1.40 / -7.00%	20.30	20.75	18.60	18.60	19.34	18.14	3,784,100
4/22/2022	-1.45 / -6.76%	21.00	22.30	19.95	20.00	20.82	19.51	7,065,400
4/21/2022	-1.60 / -6.94%	21.45	22.50	21.45	21.45	21.49	20.92	3,945,000
4/20/2022	-1.70 / -6.87%	23.05	23.80	23.05	23.05	23.09	22.48	4,803,000
4/19/2022	-1.85 / -6.95%	26.50	26.50	24.75	24.75	25.01	24.14	4,419,700
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

<<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