Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2021	-0.55 / -3.82%	14.45	14.50	13.75	13.85	14.08	13.28	5,810,100
9/17/2021	+0.05 / +0.35%	14.35	14.75	14.30	14.40	14.48	13.81	3,729,800
9/16/2021	-0.15 / -1.03%	14.70	14.95	14.30	14.35	14.55	13.76	3,744,600
9/15/2021	+0.90 / +6.62%	13.50	14.55	13.50	14.50	14.21	13.91	6,539,600
9/14/2021	-0.10 / -0.73%	13.65	14.00	13.60	13.60	13.72	13.04	2,730,000
9/13/2021	-0.25 / -1.79%	13.95	14.00	13.65	13.70	13.76	13.14	4,336,300
9/10/2021	-0.25 / -1.76%	14.60	14.60	13.90	13.95	14.13	13.38	4,105,100
9/9/2021	+0.35 / +2.53%	13.70	14.35	13.70	14.20	14.03	13.62	3,036,800
9/8/2021	-0.40 / -2.81%	14.15	14.30	13.80	13.85	14.04	13.28	5,071,100
9/7/2021	-0.55 / -3.72%	14.80	14.85	14.10	14.25	14.42	13.67	5,162,500
9/6/2021	+0.70 / +4.96%	14.50	15.05	14.30	14.80	14.82	14.19	9,147,000
9/1/2021	+0.55 / +4.06%	13.40	14.25	13.40	14.10	13.85	13.52	4,812,300
8/31/2021	-0.45 / -3.21%	14.00	14.00	13.50	13.55	13.77	13.00	4,195,500
8/30/2021	+0.25 / +1.82%	14.15	14.30	13.90	14.00	14.08	13.43	5,326,300
8/27/2021	+0.65 / +4.96%	12.85	13.75	12.85	13.75	13.42	13.19	3,868,200
8/26/2021	0.00 / 0.00%	13.20	13.35	13.00	13.10	13.20	12.56	2,454,500
8/25/2021	+0.30 / +2.34%	12.80	13.15	12.60	13.10	12.93	12.56	1,772,100
8/24/2021	-0.25 / -1.92%	13.05	13.30	12.50	12.80	12.83	12.28	3,141,250
8/23/2021	-0.40 / -2.97%	13.20	13.70	13.00	13.05	13.26	12.52	4,066,900
8/20/2021	-0.45 / -3.24%	13.80	14.25	13.10	13.45	13.83	12.90	7,313,700
8/19/2021	+0.50 / +3.73%	13.40	13.90	13.10	13.90	13.56	13.33	5,922,400
8/18/2021	+0.20 / +1.52%	13.00	13.55	13.00	13.40	13.40	12.85	4,857,900
8/17/2021	-0.40 / -2.94%	13.40	13.40	13.10	13.20	13.24	12.66	4,078,000
8/16/2021	+0.10 / +0.74%	13.65	13.80	13.50	13.60	13.63	13.04	3,945,000
8/13/2021	+0.15 / +1.12%	13.50	13.80	13.05	13.50	13.42	12.95	6,461,900
8/12/2021	+0.85 / +6.80%	12.50	13.35	12.30	13.35	13.11	12.80	7,966,100
8/11/2021	-0.15 / -1.19%	12.60	12.90	12.50	12.50	12.68	11.99	2,948,500
8/10/2021	+0.35 / +2.85%	12.35	12.75	12.20	12.65	12.50	12.13	6,581,500
8/9/2021	+0.10 / +0.82%	12.10	12.40	11.90	12.30	12.24	11.80	3,364,300
8/6/2021	+0.40 / +3.39%	11.80	12.20	11.65	12.20	11.98	11.70	1,847,200

<<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