Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2014	+0.40 / +1.54%	25.70	27.00	25.70	26.40	26.40	14.86	659,480
9/10/2014	+0.30 / +1.17%	25.70	26.00	24.90	26.00	26.00	14.63	514,670
9/9/2014	-1.50 / -5.51%	27.10	27.40	25.30	25.70	25.70	14.46	1,306,750
9/8/2014	+0.20 / +0.74%	27.00	27.70	26.60	27.20	27.20	15.31	1,506,390
9/5/2014	+0.70 / +2.66%	26.00	27.30	26.00	27.00	27.00	15.20	931,970
9/4/2014	-0.20 / -0.75%	26.50	27.10	26.00	26.30	26.30	14.80	1,161,330
9/3/2014	+1.70 / +6.85%	25.00	26.50	25.00	26.50	26.50	14.91	1,901,180
8/29/2014	+1.00 / +4.20%	23.80	25.00	23.70	24.80	24.80	13.96	986,300
8/28/2014	0.00 / 0.00%	23.80	24.10	23.60	23.80	23.80	13.39	638,000
8/27/2014	-0.30 / -1.24%	24.20	24.20	23.60	23.80	23.80	13.39	456,330
8/26/2014	-0.10 / -0.41%	24.10	24.40	23.90	24.10	24.10	13.56	467,520
8/25/2014	+0.50 / +2.11%	24.00	24.40	24.00	24.20	24.20	13.62	751,200
8/22/2014	+0.40 / +1.72%	23.20	24.10	23.20	23.70	23.70	13.34	686,890
8/21/2014	-0.20 / -0.85%	23.50	23.50	23.30	23.30	23.30	13.11	536,640
8/20/2014	0.00 / 0.00%	23.50	23.60	23.00	23.50	23.50	13.23	320,060
8/19/2014	-0.10 / -0.42%	23.60	23.70	23.20	23.50	23.50	13.23	198,660
8/18/2014	0.00 / 0.00%	23.70	23.80	23.50	23.60	23.60	13.28	402,860
8/15/2014	+0.30 / +1.29%	23.10	24.00	23.10	23.60	23.60	13.28	532,690
8/14/2014	-0.10 / -0.43%	23.50	23.50	23.20	23.30	23.30	13.11	137,830
8/13/2014	+0.20 / +0.86%	23.20	23.40	23.00	23.40	23.40	13.17	283,430
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

<<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