Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2014	-0.10 / -0.43%	23.30	23.50	22.90	23.20	23.20	13.06	300,160
8/11/2014	+0.30 / +1.30%	23.50	23.50	23.00	23.30	23.30	13.11	231,910
8/8/2014	-0.20 / -0.86%	23.10	23.30	23.00	23.00	23.00	12.94	466,670
8/7/2014	+0.50 / +2.20%	22.70	23.20	22.70	23.20	23.20	13.06	291,330
8/6/2014	-0.30 / -1.30%	23.00	23.00	22.70	22.70	22.70	12.78	237,260
8/5/2014	+0.50 / +2.22%	22.50	23.00	22.50	23.00	23.00	12.94	280,250
8/4/2014	-0.20 / -0.88%	22.70	22.70	22.40	22.50	22.50	12.66	224,870
8/1/2014	-0.20 / -0.87%	22.80	22.90	22.50	22.70	22.70	12.78	335,410
7/31/2014	0.00 / 0.00%	22.90	23.20	22.70	22.90	22.90	12.89	527,010
7/30/2014	-0.20 / -0.87%	22.90	23.20	22.80	22.90	22.90	12.89	138,470
7/29/2014	0.00 / 0.00%	23.10	23.30	23.00	23.10	23.10	13.00	364,370
7/28/2014	-0.80 / -3.35%	23.80	23.80	23.10	23.10	23.10	13.00	545,570
7/25/2014	-0.40 / -1.65%	24.50	24.50	23.90	23.90	23.90	13.45	271,710
7/24/2014	+0.10 / +0.41%	24.10	24.40	24.10	24.30	24.30	13.68	254,160
7/23/2014	0.00 / 0.00%	24.50	24.50	24.10	24.20	24.20	13.62	180,780
7/22/2014	-0.20 / -0.82%	24.40	24.40	24.00	24.20	24.20	13.62	220,230
7/21/2014	-0.10 / -0.41%	24.70	24.80	24.30	24.40	24.40	13.73	284,430
7/18/2014	0.00 / 0.00%	24.50	24.80	24.40	24.50	24.50	13.79	335,330
7/17/2014	+0.10 / +0.41%	24.60	24.60	24.20	24.50	24.50	13.79	228,770
7/16/2014	-0.30 / -1.21%	24.90	24.90	24.40	24.40	24.40	13.73	435,550
7/15/2014	+0.30 / +1.23%	24.50	24.70	24.50	24.70	24.70	13.90	299,540
7/14/2014	+0.40 / +1.67%	24.00	24.40	24.00	24.40	24.40	13.73	175,600
7/11/2014	-0.20 / -0.83%	24.20	24.30	23.80	24.00	24.00	13.51	515,640
7/10/2014	-0.60 / -2.42%	24.70	24.70	24.20	24.20	24.20	13.62	680,800
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

<<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