Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2015	+0.40 / +1.83%	22.00	22.70	22.00	22.30	22.38	13.14	749,800
8/10/2015	0.00 / 0.00%	22.00	22.10	21.70	21.90	21.90	12.90	264,920
8/7/2015	+0.30 / +1.39%	21.60	22.00	21.50	21.90	21.82	12.90	348,500
8/6/2015	-0.30 / -1.37%	22.10	22.20	21.60	21.60	21.80	12.73	243,510
8/5/2015	+0.50 / +2.34%	21.70	22.10	21.70	21.90	21.93	12.90	260,530
8/4/2015	+0.20 / +0.94%	21.20	21.70	21.10	21.40	21.52	12.61	388,950
8/3/2015	-0.50 / -2.30%	21.60	21.60	21.10	21.20	21.30	12.49	426,140
7/31/2015	0.00 / 0.00%	22.10	22.30	21.70	21.70	21.92	12.79	315,370
7/30/2015	-0.20 / -0.91%	21.70	22.10	21.70	21.70	21.78	12.79	264,930
7/29/2015	-0.70 / -3.10%	22.60	22.70	21.90	21.90	22.15	12.90	370,440
7/28/2015	+0.20 / +0.89%	22.20	23.20	22.20	22.60	22.86	13.32	998,590
7/27/2015	+0.90 / +4.19%	21.50	22.60	21.50	22.40	22.06	13.20	765,570
7/24/2015	+0.40 / +1.90%	21.10	21.50	20.90	21.50	21.09	12.67	357,100
7/23/2015	-0.20 / -0.94%	21.30	21.50	21.10	21.10	21.29	12.43	143,620
7/22/2015	+0.20 / +0.95%	21.10	21.50	21.00	21.30	21.25	12.55	239,010
7/21/2015	-0.20 / -0.94%	21.40	21.50	21.00	21.10	21.30	12.43	190,170
7/20/2015	-1.00 / -4.48%	22.00	22.00	21.20	21.30	21.42	12.55	124,490
7/17/2015	+0.20 / +0.90%	22.20	22.40	22.00	22.30	22.21	12.55	208,510
7/16/2015	+0.10 / +0.45%	22.00	22.10	21.90	22.10	21.97	12.44	262,110
7/15/2015	-0.40 / -1.79%	22.50	22.50	21.90	22.00	22.15	12.38	477,960
7/14/2015	-0.10 / -0.44%	22.70	23.00	22.40	22.40	22.67	12.61	364,860
7/13/2015	0.00 / 0.00%	22.70	22.70	22.40	22.50	22.59	12.66	176,950
7/10/2015	0.00 / 0.00%	22.50	23.00	22.50	22.50	22.68	12.66	332,560
7/9/2015	+0.20 / +0.90%	22.10	22.70	22.00	22.50	22.40	12.66	435,140
7/8/2015	-0.50 / -2.19%	22.90	22.90	22.10	22.30	22.48	12.55	416,000
7/7/2015	+0.60 / +2.70%	22.70	23.20	22.60	22.80	22.89	12.83	1,051,340
7/6/2015	+0.30 / +1.37%	21.90	22.30	21.90	22.20	22.07	12.49	411,370
7/3/2015	+0.10 / +0.46%	21.80	21.90	21.70	21.90	21.80	12.33	222,620
7/2/2015	+0.30 / +1.40%	21.60	21.80	21.50	21.80	21.69	12.27	402,350
7/1/2015	-0.10 / -0.46%	21.60	21.80	21.40	21.50	21.59	12.10	304,810

<<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