Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2022	-1.25 / -5.91%	19.70	21.70	19.70	19.90	19.99	19.90	154,958,000
1/10/2022	-1.40 / -6.21%	23.60	24.10	21.00	21.15	22.94	21.15	135,460,900
1/7/2022	+1.45 / +6.87%	21.10	22.55	20.95	22.55	21.95	22.55	31,696,300
1/6/2022	+1.10 / +5.50%	20.15	21.40	19.95	21.10	21.06	21.10	40,666,000
1/5/2022	+1.30 / +6.95%	18.85	20.00	18.65	20.00	19.56	20.00	40,927,600
1/4/2022	+0.70 / +3.89%	18.50	19.05	18.20	18.70	18.75	18.70	19,398,900
12/31/2021	-0.65 / -3.49%	18.70	18.95	17.85	18.00	18.28	18.00	25,541,800
12/30/2021	+0.25 / +1.36%	18.65	19.15	18.40	18.65	18.86	18.65	26,287,600
12/29/2021	-0.60 / -3.16%	19.00	19.10	18.20	18.40	18.62	18.40	18,879,700
12/28/2021	+0.70 / +3.83%	18.40	19.15	18.25	19.00	18.71	19.00	26,314,900
12/27/2021	+0.75 / +4.27%	17.80	18.40	17.45	18.30	17.90	18.30	21,716,700
12/24/2021	+0.05 / +0.29%	17.65	17.85	16.40	17.55	17.26	17.55	28,453,600
12/23/2021	-1.05 / -5.66%	18.70	18.70	17.30	17.50	17.98	17.50	33,777,100
12/22/2021	+0.55 / +3.06%	18.00	18.80	17.80	18.55	18.40	18.55	26,938,500
12/21/2021	+0.05 / +0.28%	18.05	18.40	17.50	18.00	18.09	18.00	17,412,000
12/20/2021	+0.95 / +5.59%	16.80	18.00	16.60	17.95	17.11	17.95	26,349,000
12/17/2021	-0.40 / -2.30%	17.90	18.55	17.00	17.00	17.86	17.00	36,034,600
12/16/2021	+1.10 / +6.75%	16.55	17.40	16.50	17.40	17.21	17.40	35,544,300
12/15/2021	+0.50 / +3.16%	15.85	16.45	15.65	16.30	16.10	16.30	23,080,600
12/14/2021	-0.25 / -1.56%	16.30	16.60	15.80	15.80	16.14	15.80	21,203,800
12/13/2021	+1.05 / +7.00%	15.10	16.05	15.00	16.05	15.72	16.05	31,557,300
12/10/2021	-0.30 / -1.96%	15.30	15.45	14.90	15.00	15.18	15.00	16,603,700
12/9/2021	+0.40 / +2.68%	14.90	15.50	14.80	15.30	15.25	15.30	16,000,900
12/8/2021	+0.20 / +1.36%	14.75	15.45	14.75	14.90	15.14	14.90	17,496,100
12/7/2021	+0.15 / +1.03%	14.85	14.90	14.40	14.70	14.67	14.70	12,708,000
12/6/2021	-0.05 / -0.34%	14.95	15.15	13.90	14.55	14.77	14.55	23,161,200
12/3/2021	-0.40 / -2.67%	15.10	15.20	14.45	14.60	14.81	14.60	23,191,600
12/2/2021	-0.50 / -3.23%	15.50	15.90	15.00	15.00	15.42	15.00	20,715,800
12/1/2021	+0.85 / +5.80%	14.60	15.65	14.45	15.50	15.14	15.50	24,607,200
11/30/2021	-0.40 / -2.66%	15.20	15.35	14.60	14.65	14.96	14.65	30,508,000

<<Previous 30 days Next 30 days>>

FLC News

02/07	FLC: Cuộc họp ĐHĐCĐ bất thường lần 1 năm 2023 không đủ điều kiện tiến hành
09/05	National Citizen Bank to sell shares of Bamboo Airways
07/05	Airlines look to capitalise on thriving demand
20/03	Bamboo Airways finds a new investor
16/02	FLC: Announcement of delisting of stock

More News

Related Companies

	Volume	Price	Change
BCM	163,900	67.70	1.80%
CIG	430,500	8.34	-0.60%
CKG	13,900	22.80	1.79%
CRE	145,400	7.31	-0.95%
DLG	1,942,300	1.97	2.07%
DLR	0	19.90	0.00%
DTI	22,400	2.20	0.00%
DXS	1,481,300	7.90	-1.62%
FIR	378,700	5.99	0.34%