Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2022	+0.40 / +2.70%	15.10	15.40	14.95	15.20	15.21	14.82	2,872,300
7/19/2022	-0.20 / -1.33%	14.90	15.20	14.50	14.80	14.79	14.43	2,600,700
7/18/2022	+0.95 / +6.76%	14.30	15.00	14.20	15.00	14.84	14.63	4,381,600
7/15/2022	-0.30 / -2.09%	14.50	14.80	14.05	14.05	14.43	13.70	2,557,500
7/14/2022	-0.10 / -0.69%	14.25	14.80	14.15	14.35	14.43	13.99	2,658,800
7/13/2022	+0.15 / +1.05%	14.30	15.00	14.15	14.45	14.52	14.09	2,824,300
7/12/2022	+0.90 / +6.72%	13.35	14.30	13.35	14.30	13.88	13.95	4,078,200
7/11/2022	+0.25 / +1.90%	13.15	13.65	13.15	13.40	13.40	13.07	2,694,200
7/8/2022	+0.85 / +6.91%	12.70	13.15	12.55	13.15	13.05	12.82	2,881,200
7/7/2022	+0.30 / +2.50%	12.05	12.45	11.85	12.30	12.16	12.00	1,369,700
7/6/2022	-0.60 / -4.76%	12.20	12.85	12.00	12.00	12.39	11.70	1,527,400
7/5/2022	-0.50 / -3.82%	13.10	13.20	12.60	12.60	12.86	12.29	1,351,800
7/4/2022	+0.40 / +3.15%	12.85	13.30	12.80	13.10	13.06	12.78	1,433,500
7/1/2022	+0.20 / +1.60%	12.50	12.95	11.85	12.70	12.38	12.39	1,995,800
6/30/2022	-0.80 / -6.02%	13.45	13.45	12.50	12.50	13.03	12.19	1,910,600
6/29/2022	-0.20 / -1.48%	13.20	13.80	13.15	13.30	13.40	12.97	1,705,500
6/28/2022	+0.25 / +1.89%	13.40	13.80	13.30	13.50	13.57	13.17	1,888,900
6/27/2022	+0.45 / +3.52%	13.15	13.30	12.75	13.25	13.06	12.92	1,248,400
6/24/2022	-0.15 / -1.16%	13.00	13.50	12.80	12.80	13.14	12.48	2,381,100
6/23/2022	+0.35 / +2.78%	12.60	12.95	12.40	12.95	12.68	12.63	1,333,000
6/22/2022	+0.70 / +5.88%	12.15	12.70	12.15	12.60	12.56	12.29	1,877,400
6/21/2022	-0.30 / -2.46%	11.40	12.75	11.35	11.90	11.97	11.61	3,119,800
6/20/2022	-0.90 / -6.87%	12.50	13.20	12.20	12.20	12.50	11.90	1,905,300
6/17/2022	-0.95 / -6.76%	13.40	13.50	13.10	13.10	13.15	12.78	3,252,700
6/16/2022	-0.15 / -1.06%	14.70	14.75	14.05	14.05	14.45	13.70	1,610,800
6/15/2022	-1.05 / -6.89%	15.50	15.50	14.20	14.20	14.42	13.85	2,904,400
6/14/2022	-0.40 / -2.56%	15.00	16.00	15.00	15.25	15.45	14.87	2,072,600
6/13/2022	-1.15 / -6.85%	15.80	16.35	15.65	15.65	15.83	15.26	3,324,000
6/10/2022	-0.60 / -3.45%	17.00	17.65	16.80	16.80	17.21	16.38	2,444,900
6/9/2022	+0.05 / +0.29%	17.40	18.00	17.35	17.40	17.58	16.97	1,517,200

<<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