Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2014	-0.90 / -3.72%	24.20	24.40	22.90	23.30	23.30	16.58	114,850
8/21/2014	-0.40 / -1.63%	25.40	25.40	24.00	24.20	24.20	17.22	61,180
8/20/2014	+1.60 / +6.96%	24.60	24.60	24.30	24.60	24.60	17.51	294,190
8/19/2014	+1.50 / +6.98%	23.00	23.00	23.00	23.00	23.00	16.37	31,580
8/18/2014	+1.40 / +6.97%	21.50	21.50	21.50	21.50	21.50	15.30	5,890
8/15/2014	+1.30 / +6.91%	18.90	20.10	18.80	20.10	20.10	14.30	57,070
8/14/2014	+0.20 / +1.08%	18.40	18.80	18.40	18.80	18.80	13.38	27,730
8/13/2014	+0.10 / +0.54%	18.20	18.60	18.20	18.60	18.60	13.24	11,380
8/12/2014	+0.30 / +1.65%	18.20	18.60	18.20	18.50	18.50	13.17	13,110
8/11/2014	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	12.95	10,630
8/8/2014	-0.30 / -1.62%	18.30	18.40	18.20	18.20	18.20	12.95	1,560
8/7/2014	0.00 / 0.00%	18.10	18.50	18.10	18.50	18.50	13.17	1,260
8/6/2014	-0.20 / -1.07%	18.50	18.90	18.50	18.50	18.50	13.17	50
8/5/2014	+0.50 / +2.75%	18.50	18.70	18.50	18.70	18.70	13.31	2,490
8/4/2014	0.00 / 0.00%	18.40	18.40	18.20	18.20	18.20	12.95	2,190
8/1/2014	-0.30 / -1.62%	18.50	18.50	18.20	18.20	18.20	12.95	1,910
7/31/2014	+0.20 / +1.09%	18.20	18.50	18.20	18.50	18.50	13.17	1,120
7/30/2014	+0.30 / +1.67%	17.60	18.30	17.60	18.30	18.30	13.02	16,070
7/29/2014	-0.30 / -1.64%	18.20	18.20	17.80	18.00	18.00	12.81	17,590
7/28/2014	-0.70 / -3.68%	19.00	19.00	18.00	18.30	18.30	13.02	16,220
7/25/2014	-0.20 / -1.04%	18.90	19.10	18.90	19.00	19.00	13.52	15,360
7/24/2014	+0.20 / +1.05%	19.10	19.30	19.00	19.20	19.20	13.66	15,670
7/23/2014	-0.20 / -1.04%	19.20	19.20	18.50	19.00	19.00	13.52	6,220
7/22/2014	+0.10 / +0.52%	19.20	19.20	19.00	19.20	19.20	13.66	34,030
7/21/2014	-0.20 / -1.04%	19.20	19.30	19.00	19.10	19.10	13.59	9,610
7/18/2014	-0.10 / -0.52%	19.40	19.40	19.10	19.30	19.30	13.73	10,170
7/17/2014	0.00 / 0.00%	19.50	19.50	19.30	19.40	19.40	13.81	11,350
7/16/2014	-0.10 / -0.51%	19.70	19.70	19.40	19.40	19.40	13.81	11,370
7/15/2014	+0.20 / +1.04%	19.30	19.60	19.30	19.50	19.50	13.88	11,710
7/14/2014	-0.10 / -0.52%	19.40	19.40	19.30	19.30	19.30	13.73	2,300

<<Previous 30 days Next 30 days>>

FDC News

25/11	FDC: Report on change of ownership of major shareholders
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

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%