Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2019	+0.25 / +1.95%	12.95	13.15	12.90	13.10	13.06	10.96	264,330
8/19/2019	-0.15 / -1.15%	13.10	13.10	12.85	12.85	12.96	10.75	213,350
8/16/2019	-0.10 / -0.76%	13.10	13.20	13.00	13.00	13.04	10.88	614,550
8/15/2019	-0.20 / -1.50%	13.00	13.15	12.95	13.10	13.03	10.96	397,070
8/14/2019	-0.05 / -0.37%	13.50	13.50	13.20	13.30	13.37	11.13	182,560
8/13/2019	+0.10 / +0.75%	13.20	13.55	13.10	13.35	13.32	11.17	309,280
8/12/2019	+0.25 / +1.92%	13.05	13.25	13.00	13.25	13.16	11.08	244,560
8/9/2019	0.00 / 0.00%	13.20	13.20	12.95	13.00	13.04	10.88	156,860
8/8/2019	-0.15 / -1.14%	13.15	13.20	12.95	13.00	13.08	10.88	297,550
8/7/2019	+0.10 / +0.77%	13.20	13.40	12.90	13.15	13.13	11.00	568,100
8/6/2019	0.00 / 0.00%	12.95	13.20	12.85	13.05	13.03	10.92	223,600
8/5/2019	-0.40 / -2.97%	13.45	13.45	13.00	13.05	13.23	10.92	289,340
8/2/2019	-0.25 / -1.82%	13.50	13.60	13.40	13.45	13.48	11.25	152,070
8/1/2019	+0.25 / +1.86%	13.45	13.85	13.35	13.70	13.68	11.46	180,820
7/31/2019	+0.05 / +0.37%	13.40	13.50	13.35	13.45	13.39	11.25	260,210
7/30/2019	-0.30 / -2.19%	13.70	13.70	13.35	13.40	13.51	11.21	448,250
7/29/2019	-0.10 / -0.72%	13.80	13.85	13.65	13.70	13.72	11.46	129,530
7/26/2019	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.83	11.54	159,740
7/25/2019	+0.10 / +0.72%	13.85	13.95	13.70	13.90	13.83	11.63	295,540
7/24/2019	-0.20 / -1.43%	14.00	14.15	13.80	13.80	13.96	11.54	222,500
7/23/2019	-0.05 / -0.36%	14.05	14.15	14.00	14.00	14.07	11.71	164,510
7/22/2019	-0.20 / -1.40%	14.25	14.25	14.00	14.05	14.08	11.75	259,430
7/19/2019	+0.05 / +0.35%	14.20	14.25	14.10	14.25	14.15	11.92	195,040
7/18/2019	+0.05 / +0.35%	14.30	14.30	14.15	14.20	14.20	11.88	85,520
7/17/2019	+0.05 / +0.35%	14.10	14.25	14.10	14.15	14.17	11.84	141,520
7/16/2019	-0.20 / -1.40%	14.30	14.35	14.10	14.10	14.22	11.80	196,860
7/15/2019	+0.20 / +1.42%	14.40	14.40	14.30	14.30	14.35	11.96	267,870
7/12/2019	0.00 / 0.00%	14.70	14.80	14.55	14.60	14.60	11.80	546,970
7/11/2019	-0.10 / -0.68%	14.70	14.70	14.60	14.60	14.64	11.80	478,200
7/10/2019	-0.10 / -0.68%	14.80	14.95	14.65	14.70	14.76	11.88	303,910

<<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