Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2023	-0.30 / -1.81%	16.50	16.90	16.05	16.25	16.38	16.14	4,664,400
6/22/2023	0.00 / 0.00%	16.60	16.65	16.35	16.55	16.48	16.43	3,368,700
6/21/2023	+0.70 / +4.42%	15.85	16.80	15.60	16.55	16.06	16.43	9,486,000
6/20/2023	+0.65 / +4.28%	15.40	16.00	15.30	15.85	15.60	15.74	4,247,900
6/19/2023	0.00 / 0.00%	15.35	15.60	15.15	15.20	15.38	15.09	3,453,200
6/16/2023	-0.15 / -0.98%	15.45	15.60	15.15	15.20	15.41	15.09	4,051,800
6/15/2023	+0.30 / +1.99%	15.05	15.50	14.90	15.35	15.12	15.24	3,374,700
6/14/2023	-0.50 / -3.22%	15.60	15.60	15.05	15.05	15.27	14.94	3,368,400
6/13/2023	-0.20 / -1.27%	15.90	15.90	15.35	15.55	15.52	15.44	3,317,200
6/12/2023	+0.35 / +2.27%	15.60	16.20	15.30	15.75	15.72	15.64	5,296,600
6/9/2023	+0.25 / +1.65%	15.30	15.40	15.00	15.40	15.16	15.29	4,490,400
6/8/2023	-0.85 / -5.31%	16.20	16.20	15.15	15.15	15.58	15.04	6,000,500
6/7/2023	+0.80 / +5.26%	15.50	16.25	15.30	16.00	15.65	15.89	5,887,300
6/6/2023	+0.40 / +2.70%	14.85	15.50	14.80	15.20	15.17	15.09	4,464,600
6/5/2023	-0.30 / -1.99%	15.30	15.30	14.80	14.80	15.06	14.70	4,145,900
6/2/2023	-0.10 / -0.66%	15.35	15.65	15.00	15.10	15.23	14.99	5,157,800
6/1/2023	-0.25 / -1.62%	15.30	15.40	14.95	15.20	15.09	15.09	5,608,600
5/31/2023	+0.15 / +0.98%	15.30	15.85	15.10	15.45	15.42	15.34	4,134,300
5/30/2023	+1.00 / +6.99%	14.35	15.30	14.15	15.30	14.74	15.19	9,342,300
5/29/2023	-0.05 / -0.35%	14.55	14.60	14.25	14.30	14.38	14.20	4,845,200
5/26/2023	+0.25 / +1.77%	14.25	14.75	14.05	14.35	14.45	14.25	4,184,800
5/25/2023	0.00 / 0.00%	14.05	14.40	13.90	14.10	14.11	14.00	3,285,300
5/24/2023	-0.05 / -0.35%	14.20	14.45	13.95	14.10	14.16	14.00	3,423,000
5/23/2023	-0.15 / -1.05%	14.45	14.45	13.95	14.15	14.15	14.05	4,338,500
5/22/2023	+0.65 / +4.76%	13.85	14.60	13.75	14.30	14.35	14.20	6,266,000
5/19/2023	+0.45 / +3.41%	13.35	13.65	13.10	13.65	13.41	13.55	5,677,300
5/18/2023	-0.10 / -0.75%	13.40	13.80	13.20	13.20	13.43	13.11	4,302,600
5/17/2023	-0.20 / -1.48%	13.70	13.80	13.20	13.30	13.44	13.21	5,367,800
5/16/2023	+0.85 / +6.72%	12.65	13.50	12.65	13.50	13.41	13.40	12,942,400
5/15/2023	+0.15 / +1.20%	13.10	13.10	12.60	12.65	12.86	12.56	5,412,800

<<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