Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2014	-0.20 / -0.83%	24.30	24.50	24.00	24.00	24.00	13.51	461,520
6/17/2014	+0.20 / +0.83%	24.00	24.20	23.90	24.20	24.20	13.62	369,570
6/16/2014	+0.50 / +2.13%	23.60	24.50	23.60	24.00	24.00	13.51	2,022,480
6/13/2014	-0.20 / -0.84%	23.50	23.70	23.40	23.50	23.50	13.23	244,800
6/12/2014	0.00 / 0.00%	23.80	23.90	23.60	23.70	23.70	13.34	393,930
6/11/2014	+1.00 / +4.41%	22.70	23.90	22.70	23.70	23.70	13.34	715,030
6/10/2014	-0.10 / -0.44%	22.80	22.80	22.50	22.70	22.70	12.78	442,400
6/9/2014	+0.40 / +1.79%	22.30	22.80	22.10	22.80	22.80	12.83	297,940
6/6/2014	+0.40 / +1.82%	22.00	22.40	22.00	22.40	22.40	12.61	147,730
6/5/2014	+0.50 / +2.33%	21.70	22.40	21.40	22.00	22.00	12.38	230,750
6/4/2014	-0.70 / -3.15%	22.40	22.40	21.50	21.50	21.50	12.10	262,730
6/3/2014	+0.10 / +0.45%	22.20	22.40	22.10	22.20	22.20	12.49	74,310
6/2/2014	-0.90 / -3.91%	22.90	22.90	21.90	22.10	22.10	12.44	391,440
5/30/2014	-0.50 / -2.13%	23.40	23.50	23.00	23.00	23.00	12.94	275,150
5/29/2014	-0.40 / -1.67%	23.90	24.20	23.50	23.50	23.50	13.23	211,070
5/28/2014	+0.60 / +2.58%	23.50	24.60	23.50	23.90	23.90	13.45	468,720
5/27/2014	+0.50 / +2.19%	23.20	23.60	22.70	23.30	23.30	13.11	559,800
5/26/2014	-0.10 / -0.44%	22.70	23.00	22.40	22.80	22.80	12.83	112,780
5/23/2014	-0.10 / -0.43%	23.00	23.40	22.80	22.90	22.90	12.89	145,420
5/22/2014	+0.20 / +0.88%	22.70	23.80	22.60	23.00	23.00	12.94	934,280
5/21/2014	+0.30 / +1.33%	22.30	23.00	22.20	22.80	22.80	12.83	282,820
5/20/2014	0.00 / 0.00%	22.50	22.60	22.00	22.50	22.50	12.66	252,220
5/19/2014	+0.10 / +0.45%	21.90	22.60	21.90	22.50	22.50	12.66	364,000
5/16/2014	+0.40 / +1.82%	22.00	22.70	22.00	22.40	22.40	12.61	374,080
5/15/2014	-0.20 / -0.90%	22.20	23.20	21.10	22.00	22.00	12.38	1,133,900
5/14/2014	+1.30 / +6.22%	20.60	22.20	20.60	22.20	22.20	12.49	428,630
5/13/2014	0.00 / 0.00%	20.20	21.20	20.20	20.90	20.90	11.76	687,680
5/12/2014	-1.50 / -6.70%	22.20	22.20	20.90	20.90	20.90	11.76	1,519,990
5/9/2014	+0.70 / +3.23%	21.70	22.50	21.60	22.40	22.40	12.61	608,820
5/8/2014	-1.60 / -6.87%	22.60	22.60	21.70	21.70	21.70	12.21	1,216,200

<<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