Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2015	+0.50 / +2.65%	19.00	19.40	18.90	19.40	19.23	11.43	269,260
9/4/2015	-0.20 / -1.05%	19.30	19.30	18.90	18.90	19.06	11.14	140,330
9/3/2015	-0.30 / -1.55%	19.20	19.40	19.00	19.10	19.24	11.25	179,040
9/1/2015	-0.30 / -1.52%	19.60	19.80	19.40	19.40	19.61	11.43	221,670
8/31/2015	0.00 / 0.00%	19.70	19.80	19.30	19.70	19.57	11.61	117,780
8/28/2015	+0.20 / +1.03%	19.80	19.80	19.30	19.70	19.58	11.61	242,610
8/27/2015	+0.10 / +0.52%	19.40	19.80	19.30	19.50	19.51	11.49	161,540
8/26/2015	+0.90 / +4.86%	18.50	19.40	18.50	19.40	19.09	11.43	250,170
8/25/2015	-0.90 / -4.64%	18.50	20.00	18.30	18.50	18.86	10.90	415,690
8/24/2015	-1.40 / -6.73%	20.30	20.30	19.40	19.40	19.50	11.43	679,950
8/21/2015	-0.40 / -1.89%	21.00	21.00	20.00	20.80	20.64	12.26	367,920
8/20/2015	-0.40 / -1.85%	21.30	21.70	21.10	21.20	21.25	12.49	130,800
8/19/2015	+0.30 / +1.41%	21.30	21.60	21.00	21.60	21.27	12.73	331,690
8/18/2015	+0.10 / +0.47%	21.10	21.50	21.10	21.30	21.23	12.55	207,520
8/17/2015	-0.60 / -2.75%	21.60	21.80	21.00	21.20	21.35	12.49	309,320
8/14/2015	+0.30 / +1.40%	21.60	22.00	21.20	21.80	21.58	12.84	302,520
8/13/2015	-0.30 / -1.38%	22.10	22.10	21.30	21.50	21.58	12.67	364,670
8/12/2015	-0.50 / -2.24%	22.00	22.30	21.80	21.80	21.98	12.84	570,030
8/11/2015	+0.40 / +1.83%	22.00	22.70	22.00	22.30	22.38	13.14	749,800
8/10/2015	0.00 / 0.00%	22.00	22.10	21.70	21.90	21.90	12.90	264,920
8/7/2015	+0.30 / +1.39%	21.60	22.00	21.50	21.90	21.82	12.90	348,500
8/6/2015	-0.30 / -1.37%	22.10	22.20	21.60	21.60	21.80	12.73	243,510
8/5/2015	+0.50 / +2.34%	21.70	22.10	21.70	21.90	21.93	12.90	260,530
8/4/2015	+0.20 / +0.94%	21.20	21.70	21.10	21.40	21.52	12.61	388,950
8/3/2015	-0.50 / -2.30%	21.60	21.60	21.10	21.20	21.30	12.49	426,140
7/31/2015	0.00 / 0.00%	22.10	22.30	21.70	21.70	21.92	12.79	315,370
7/30/2015	-0.20 / -0.91%	21.70	22.10	21.70	21.70	21.78	12.79	264,930
7/29/2015	-0.70 / -3.10%	22.60	22.70	21.90	21.90	22.15	12.90	370,440
7/28/2015	+0.20 / +0.89%	22.20	23.20	22.20	22.60	22.86	13.32	998,590
7/27/2015	+0.90 / +4.19%	21.50	22.60	21.50	22.40	22.06	13.20	765,570

<<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