Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2022	-0.35 / -1.20%	28.50	29.20	28.10	28.90	28.87	28.90	17,300
5/4/2022	-0.05 / -0.17%	28.50	29.30	28.50	29.25	28.56	29.25	15,500
4/29/2022	+0.50 / +1.74%	28.80	29.30	27.70	29.30	28.79	29.30	20,400
4/28/2022	+0.40 / +1.41%	28.40	28.80	28.40	28.80	28.59	28.80	9,100
4/27/2022	+0.40 / +1.43%	28.00	28.40	28.00	28.40	28.01	28.40	6,100
4/26/2022	-1.05 / -3.61%	28.10	28.80	28.00	28.00	28.42	28.00	15,600
4/25/2022	-1.15 / -3.81%	29.50	30.20	29.05	29.05	29.83	29.05	19,800
4/22/2022	+0.30 / +1.00%	29.90	30.20	29.80	30.20	29.83	30.20	5,500
4/21/2022	-1.05 / -3.39%	30.00	30.00	28.80	29.90	29.05	29.90	10,800
4/20/2022	-0.45 / -1.43%	31.40	31.40	29.25	30.95	29.61	30.95	28,800
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

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%