Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2017	-0.25 / -1.10%	23.50	23.50	22.45	22.55	23.04	14.53	1,614,080
9/21/2017	+1.45 / +6.79%	22.20	22.80	22.10	22.80	22.50	14.69	1,463,320
9/20/2017	-0.35 / -1.61%	21.55	21.65	21.25	21.35	21.41	13.75	744,730
9/19/2017	-0.20 / -0.91%	21.90	22.00	21.50	21.70	21.64	13.98	699,170
9/18/2017	+0.15 / +0.69%	21.90	22.25	21.60	21.90	21.97	14.11	851,710
9/15/2017	+0.55 / +2.59%	21.00	21.80	21.00	21.75	21.65	14.01	1,058,930
9/14/2017	+0.50 / +2.42%	20.70	21.40	20.70	21.20	21.19	13.66	940,010
9/13/2017	+0.10 / +0.49%	20.70	21.00	20.55	20.70	20.77	13.33	505,010
9/12/2017	+0.40 / +1.98%	20.30	20.60	20.20	20.60	20.43	13.27	509,440
9/11/2017	-0.50 / -2.42%	20.95	20.95	20.10	20.20	20.39	13.01	797,110
9/8/2017	+0.05 / +0.24%	20.65	20.90	20.60	20.70	20.70	13.33	518,720
9/7/2017	-0.30 / -1.43%	20.95	21.30	20.65	20.65	20.82	13.30	604,370
9/6/2017	-0.10 / -0.48%	21.00	21.05	20.60	20.95	20.78	13.50	716,350
9/5/2017	-0.30 / -1.41%	21.40	21.40	21.05	21.05	21.11	13.56	693,444
9/1/2017	+0.25 / +1.18%	21.10	21.50	21.00	21.35	21.33	13.75	788,134
8/31/2017	-0.30 / -1.40%	21.10	21.50	21.00	21.10	21.19	13.59	766,194
8/30/2017	-0.20 / -0.93%	21.60	21.65	21.20	21.40	21.43	13.79	786,664
8/29/2017	+0.85 / +4.10%	20.80	21.70	20.75	21.60	21.30	13.91	1,560,614
8/28/2017	-0.25 / -1.19%	21.00	21.25	20.65	20.75	20.89	13.37	870,764
8/25/2017	+0.50 / +2.44%	20.50	21.00	20.45	21.00	20.61	13.53	1,011,674
8/24/2017	+0.10 / +0.49%	20.40	20.95	20.40	20.50	20.55	13.21	1,156,374
8/23/2017	-0.30 / -1.45%	20.70	21.30	20.40	20.40	20.67	13.14	1,280,334
8/22/2017	-1.30 / -5.91%	21.90	22.00	20.70	20.70	21.12	13.33	2,032,744
8/21/2017	-1.00 / -4.35%	22.80	23.00	22.00	22.00	22.50	14.17	1,271,974
8/18/2017	-0.20 / -0.86%	23.00	23.35	22.70	23.00	23.03	14.82	612,430
8/17/2017	-0.40 / -1.69%	23.60	23.60	23.10	23.20	23.32	14.95	626,150
8/16/2017	+0.35 / +1.51%	23.25	23.85	23.10	23.60	23.43	15.20	1,171,680
8/15/2017	+0.95 / +4.26%	22.70	23.40	22.70	23.25	23.11	14.98	1,417,660
8/14/2017	-0.25 / -1.11%	22.55	22.55	22.00	22.30	22.24	14.37	908,260
8/11/2017	-0.25 / -1.10%	22.60	22.75	22.00	22.55	22.37	14.53	755,310

<<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