Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2017	-0.75 / -3.09%	24.10	24.25	23.40	23.50	23.71	15.14	1,177,540
8/1/2017	-0.50 / -2.02%	24.75	24.80	24.10	24.25	24.39	15.62	898,430
7/31/2017	0.00 / 0.00%	24.75	24.75	24.30	24.75	24.56	15.94	598,440
7/28/2017	-0.25 / -1.00%	25.20	25.20	24.50	24.75	24.88	15.94	708,720
7/27/2017	+0.40 / +1.63%	24.60	25.30	24.45	25.00	24.84	16.10	850,170
7/26/2017	+0.60 / +2.50%	24.00	24.75	24.00	24.60	24.42	15.85	781,860
7/25/2017	+0.40 / +1.69%	23.10	24.00	23.10	24.00	23.71	15.46	684,900
7/24/2017	-0.80 / -3.28%	24.00	24.00	23.00	23.60	23.61	15.20	974,550
7/21/2017	+0.20 / +0.83%	24.60	24.90	24.10	24.40	24.47	15.72	898,590
7/20/2017	-0.20 / -0.82%	23.95	24.40	23.45	24.20	23.80	15.59	1,240,770
7/19/2017	-1.35 / -5.24%	25.40	25.95	24.05	24.40	24.77	15.72	2,533,440
7/18/2017	-1.90 / -6.87%	27.60	27.70	25.75	25.75	26.45	16.59	2,982,150
7/17/2017	+0.05 / +0.18%	27.80	28.30	27.10	27.65	27.70	17.81	1,224,330
7/14/2017	+0.30 / +1.10%	27.30	28.40	27.25	27.60	27.84	17.78	1,504,100
7/13/2017	+0.15 / +0.55%	27.20	27.45	27.10	27.30	27.24	17.59	990,270
7/12/2017	-0.35 / -1.27%	27.90	28.00	27.15	27.15	27.49	17.49	1,331,880
7/11/2017	-0.10 / -0.36%	27.50	27.90	26.90	27.50	27.31	17.72	1,217,540
7/10/2017	-0.50 / -1.78%	28.10	28.55	27.60	27.60	28.07	17.78	1,322,800
7/7/2017	+0.60 / +2.18%	27.60	28.80	27.40	28.10	28.17	18.10	2,738,450
7/6/2017	-0.50 / -1.79%	28.00	28.30	27.50	27.50	27.73	17.72	1,496,390
7/5/2017	+0.80 / +2.94%	27.30	28.15	27.20	28.00	27.87	18.04	1,779,630
7/4/2017	+0.05 / +0.18%	26.90	27.35	26.85	27.20	27.07	17.52	965,110
7/3/2017	-0.65 / -2.34%	28.00	28.35	27.15	27.15	27.68	17.49	1,539,410
6/30/2017	+0.70 / +2.58%	27.30	27.80	27.10	27.80	27.51	17.91	1,361,120
6/29/2017	-0.60 / -2.17%	28.00	28.30	27.10	27.10	27.68	17.46	1,615,760
6/28/2017	+1.30 / +4.92%	26.30	27.95	26.20	27.70	27.16	17.84	2,252,480
6/27/2017	-0.10 / -0.38%	26.40	27.30	26.15	26.40	26.74	17.01	1,742,790
6/26/2017	+0.40 / +1.53%	26.50	27.50	26.40	26.50	26.91	17.07	1,439,530
6/23/2017	+1.70 / +6.97%	24.40	26.10	24.10	26.10	25.43	16.81	2,245,950
6/22/2017	+1.15 / +4.95%	23.75	24.60	23.65	24.40	24.07	15.72	1,163,530

<<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