Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	+0.50 / +3.70%	13.65	14.20	13.50	14.00	13.86	13.43	3,819,600
9/28/2021	+0.30 / +2.27%	13.10	13.60	13.10	13.50	13.39	12.95	2,201,800
9/27/2021	-0.65 / -4.69%	13.85	13.90	13.20	13.20	13.54	12.66	3,443,100
9/24/2021	-0.10 / -0.72%	14.00	14.10	13.80	13.85	13.95	13.28	3,168,300
9/23/2021	-0.15 / -1.06%	14.20	14.35	13.90	13.95	14.05	13.38	2,870,700
9/22/2021	+0.40 / +2.92%	13.80	14.20	13.70	14.10	13.97	13.52	3,410,200
9/21/2021	-0.15 / -1.08%	13.40	13.85	13.35	13.70	13.58	13.14	4,880,900
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

<<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