Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2022	-0.75 / -2.33%	31.80	32.15	29.90	31.40	31.70	31.40	22,500
4/18/2022	-0.15 / -0.46%	32.00	32.15	31.00	32.15	31.67	32.15	18,800
4/15/2022	0.00 / 0.00%	32.30	33.00	31.70	32.30	32.43	32.30	61,700
4/14/2022	-0.20 / -0.62%	32.30	32.30	31.50	32.30	32.09	32.30	41,100
4/13/2022	-0.35 / -1.07%	34.00	34.00	31.10	32.50	32.28	32.50	86,600
4/12/2022	-2.45 / -6.94%	35.30	35.50	32.85	32.85	34.23	32.85	131,800
4/8/2022	-0.20 / -0.56%	35.50	36.50	35.30	35.30	36.14	35.30	46,900
4/7/2022	-0.40 / -1.11%	36.40	37.30	35.50	35.50	36.41	35.50	52,900
4/6/2022	-0.30 / -0.83%	36.20	36.20	34.70	35.90	35.88	35.90	34,700
4/5/2022	-0.80 / -2.16%	36.80	37.80	35.00	36.20	36.55	36.20	95,700
4/4/2022	0.00 / 0.00%	37.00	38.00	36.90	37.00	37.23	37.00	103,800
4/1/2022	-0.40 / -1.07%	37.00	37.80	34.80	37.00	36.13	37.00	131,000
3/31/2022	+0.40 / +1.08%	37.00	38.20	36.50	37.40	37.44	37.40	120,800
3/30/2022	-0.10 / -0.27%	37.00	38.00	37.00	37.00	37.41	37.00	132,400
3/29/2022	-1.55 / -4.01%	38.65	41.35	36.45	37.10	39.59	37.10	373,800
3/28/2022	+2.45 / +6.77%	35.60	38.70	35.60	38.65	37.63	38.65	108,000
3/25/2022	+0.30 / +0.84%	36.00	36.20	35.50	36.20	35.98	36.20	119,100
3/24/2022	+0.90 / +2.57%	34.30	36.00	34.30	35.90	35.62	35.90	209,300
3/23/2022	-0.50 / -1.41%	34.20	35.50	34.20	35.00	35.08	35.00	112,500
3/22/2022	-1.00 / -2.74%	36.50	36.50	35.40	35.50	35.64	35.50	120,100
3/21/2022	+1.15 / +3.25%	35.00	36.95	33.55	36.50	34.62	36.50	90,500
3/18/2022	+2.30 / +6.96%	35.35	35.35	34.70	35.35	35.30	35.35	129,700
3/17/2022	+2.15 / +6.96%	33.05	33.05	33.05	33.05	33.05	33.05	89,500
3/16/2022	+2.00 / +6.92%	29.00	30.90	29.00	30.90	29.71	30.90	174,900
3/15/2022	+1.85 / +6.84%	27.05	28.90	25.80	28.90	28.68	28.90	86,200
3/14/2022	-0.35 / -1.28%	25.70	27.05	25.70	27.05	27.02	27.05	1,413,300
3/11/2022	-0.15 / -0.54%	27.50	27.50	26.40	27.40	26.74	27.40	25,000
3/10/2022	+1.65 / +6.37%	26.90	27.70	26.30	27.55	27.52	27.55	36,000
3/9/2022	+1.30 / +5.28%	24.00	25.90	23.00	25.90	23.85	25.90	829,250
3/8/2022	-1.85 / -6.99%	25.00	27.90	24.60	24.60	24.86	24.60	40,300

<<Previous 30 days Next 30 days>>

FDC News

22/10	FDC: Report on change of ownership of major shareholders
16/10	FDC: Report on overcoming the status of warned securities
11/10	FDC: Report on change of ownership of major shareholders - Nguyen Quoc Viet
18/09	FDC: Resolution on using welfare fund
01/09	FDC: Báo cáo tiến độ sử dụng vốn thu được từ đợt chào bán chứng khoán ra công chúng

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%