Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2017	-0.10 / -0.49%	20.40	20.70	20.20	20.50	20.38	12.69	510,200
5/16/2017	+0.35 / +1.73%	20.25	21.20	20.25	20.60	20.59	12.75	947,800
5/15/2017	-0.05 / -0.25%	20.50	20.50	20.10	20.25	20.23	12.54	493,350
5/12/2017	+0.45 / +2.27%	19.95	20.45	19.95	20.30	20.26	12.57	885,920
5/11/2017	+0.10 / +0.51%	19.80	19.95	19.65	19.85	19.78	12.29	332,170
5/10/2017	-0.25 / -1.25%	20.05	20.10	19.75	19.75	19.92	12.23	450,770
5/9/2017	+0.50 / +2.56%	19.50	20.00	19.35	20.00	19.65	12.38	492,600
5/8/2017	+0.35 / +1.83%	19.40	19.55	19.20	19.50	19.37	12.07	240,080
5/5/2017	+0.10 / +0.52%	19.05	19.30	18.90	19.15	19.06	11.86	233,560
5/4/2017	-0.35 / -1.80%	19.20	19.35	19.05	19.05	19.20	11.79	317,210
5/3/2017	-0.35 / -1.77%	19.75	19.75	19.20	19.40	19.32	12.01	287,740
4/28/2017	-0.05 / -0.25%	19.60	19.90	19.50	19.75	19.66	12.23	245,900
4/27/2017	+0.45 / +2.33%	19.35	19.95	19.30	19.80	19.64	12.26	410,870
4/26/2017	0.00 / 0.00%	19.35	19.50	19.25	19.35	19.36	11.98	195,460
4/25/2017	-0.15 / -0.77%	19.60	19.60	19.10	19.35	19.43	11.98	224,170
4/24/2017	+0.85 / +4.56%	18.65	19.80	18.65	19.50	19.36	12.07	779,950
4/21/2017	0.00 / 0.00%	18.70	18.70	18.55	18.65	18.63	11.55	558,280
4/20/2017	-0.05 / -0.27%	18.85	18.85	18.60	18.65	18.69	11.55	151,520
4/19/2017	0.00 / 0.00%	18.70	19.00	18.50	18.70	18.79	11.58	594,810
4/18/2017	+0.30 / +1.63%	18.50	18.70	18.15	18.70	18.30	11.58	352,760
4/17/2017	-0.60 / -3.16%	19.00	19.30	18.40	18.40	18.81	11.39	550,800
4/14/2017	-0.35 / -1.81%	19.30	19.50	18.80	19.00	19.04	11.76	596,830
4/13/2017	-0.15 / -0.77%	19.50	19.60	19.35	19.35	19.41	11.98	302,550
4/12/2017	-0.20 / -1.02%	19.70	19.75	19.40	19.50	19.55	12.07	244,370
4/11/2017	+0.05 / +0.25%	19.65	19.90	19.65	19.70	19.77	12.20	296,420
4/10/2017	0.00 / 0.00%	19.65	19.90	19.65	19.65	19.74	12.17	364,230
4/7/2017	-0.05 / -0.25%	19.80	19.80	19.55	19.65	19.64	12.17	202,640
4/5/2017	0.00 / 0.00%	19.70	19.90	19.65	19.70	19.72	12.20	424,490
4/4/2017	-0.35 / -1.75%	20.25	20.25	19.70	19.70	19.92	12.20	187,280
4/3/2017	+0.40 / +2.04%	19.65	20.20	19.60	20.05	19.91	12.41	434,670

<<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