Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2014	-0.20 / -0.80%	25.00	25.10	24.80	24.80	24.80	13.96	288,640
7/8/2014	0.00 / 0.00%	24.80	25.30	24.70	25.00	25.00	14.07	345,420
7/7/2014	+0.20 / +0.81%	24.90	25.60	24.90	25.00	25.00	14.07	900,290
7/4/2014	-0.10 / -0.40%	25.00	25.00	24.60	24.80	24.80	13.96	276,440
7/3/2014	0.00 / 0.00%	25.00	25.10	24.60	24.90	24.90	14.01	487,430
7/2/2014	+0.80 / +3.32%	24.50	25.10	24.50	24.90	24.90	14.01	1,195,560
7/1/2014	+0.10 / +0.42%	24.00	24.40	24.00	24.10	24.10	13.56	391,050
6/30/2014	-0.20 / -0.83%	24.30	24.30	23.90	24.00	24.00	13.51	360,890
6/27/2014	-0.20 / -0.82%	24.40	24.50	24.20	24.20	24.20	13.62	358,790
6/26/2014	0.00 / 0.00%	24.50	24.70	24.40	24.40	24.40	13.73	601,110
6/25/2014	+0.60 / +2.52%	24.00	24.50	23.90	24.40	24.40	13.73	1,378,720
6/24/2014	+0.30 / +1.28%	23.70	23.80	23.50	23.80	23.80	13.39	189,900
6/23/2014	+0.10 / +0.43%	23.70	23.90	23.40	23.50	23.50	13.23	185,800
6/20/2014	0.00 / 0.00%	23.40	23.90	23.40	23.40	23.40	13.17	221,940
6/19/2014	-0.60 / -2.50%	23.60	23.70	22.70	23.40	23.40	13.17	617,090
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

<<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