Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2015	+0.30 / +1.38%	21.80	22.40	21.70	22.00	22.02	12.38	532,410
5/28/2015	+0.20 / +0.93%	21.70	21.80	21.50	21.70	21.64	12.21	267,630
5/27/2015	0.00 / 0.00%	21.60	21.80	21.40	21.50	21.53	12.10	290,250
5/26/2015	-0.40 / -1.83%	22.30	22.30	21.50	21.50	21.78	12.10	289,080
5/25/2015	+0.20 / +0.92%	21.40	22.90	21.40	21.90	22.05	12.33	219,880
5/22/2015	0.00 / 0.00%	21.50	21.80	21.30	21.70	21.62	12.21	211,930
5/21/2015	+0.30 / +1.40%	21.50	21.70	21.10	21.70	21.49	12.21	281,680
5/20/2015	+0.60 / +2.88%	20.90	21.70	20.80	21.40	21.30	12.04	306,890
5/19/2015	+0.60 / +2.97%	20.30	21.00	20.20	20.80	20.44	11.71	198,600
5/18/2015	-0.40 / -1.94%	20.60	20.60	20.20	20.20	20.36	11.37	286,310
5/15/2015	-0.30 / -1.44%	20.90	20.90	20.60	20.60	20.73	11.59	207,060
5/14/2015	+0.10 / +0.48%	20.90	21.00	20.70	20.90	20.85	11.76	73,080
5/13/2015	+0.10 / +0.48%	20.90	21.00	20.50	20.80	20.70	11.71	108,770
5/12/2015	-0.40 / -1.90%	21.10	21.10	20.70	20.70	20.80	11.65	123,930
5/11/2015	-0.10 / -0.47%	21.20	21.20	20.70	21.10	20.97	11.87	188,090
5/8/2015	+0.50 / +2.42%	20.90	21.20	20.90	21.20	21.04	11.93	147,000
5/7/2015	+0.10 / +0.49%	20.60	21.10	20.60	20.70	20.82	11.65	152,820
5/6/2015	-0.40 / -1.90%	21.20	21.20	20.50	20.60	20.70	11.59	425,380
5/5/2015	-0.10 / -0.47%	21.00	21.40	20.50	21.00	20.89	11.82	424,300
5/4/2015	-1.40 / -6.22%	22.50	22.50	21.00	21.10	21.62	11.87	579,430
4/27/2015	-0.30 / -1.32%	22.90	23.00	22.40	22.50	22.67	12.66	286,360
4/24/2015	-0.60 / -2.56%	23.30	23.40	22.80	22.80	23.10	12.83	504,000
4/23/2015	-0.10 / -0.43%	23.50	23.60	23.00	23.40	23.26	13.17	316,370
4/22/2015	+0.10 / +0.43%	23.40	23.70	23.40	23.50	23.51	13.23	385,310
4/21/2015	+0.40 / +1.74%	23.10	23.60	23.10	23.40	23.36	13.17	388,150
4/20/2015	-0.10 / -0.43%	23.10	23.20	22.50	23.00	22.95	12.94	152,010
4/17/2015	0.00 / 0.00%	23.30	23.30	23.00	23.10	23.11	13.00	155,520
4/16/2015	-0.20 / -0.86%	23.50	23.80	23.10	23.10	23.46	13.00	321,150
4/15/2015	+0.50 / +2.19%	22.80	23.30	22.70	23.30	23.06	13.11	274,120
4/14/2015	-0.20 / -0.87%	23.10	23.10	22.60	22.80	22.80	12.83	195,590

<<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