Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-0.17 / -4.10%	4.10	4.27	3.98	3.98	4.07	3.98	9,982,620
1/30/2020	-0.26 / -5.90%	4.32	4.33	4.13	4.15	4.19	4.15	6,557,840
1/22/2020	+0.16 / +3.76%	4.26	4.41	4.24	4.41	4.34	4.41	5,033,450
1/21/2020	+0.10 / +2.41%	4.15	4.28	4.15	4.25	4.22	4.25	3,562,810
1/20/2020	+0.03 / +0.73%	4.16	4.17	4.10	4.15	4.13	4.15	3,512,190
1/17/2020	+0.01 / +0.24%	4.10	4.22	4.09	4.12	4.15	4.12	4,414,520
1/16/2020	-0.04 / -0.96%	4.18	4.19	4.09	4.11	4.12	4.11	3,494,960
1/15/2020	-0.05 / -1.19%	4.20	4.26	4.13	4.15	4.19	4.15	3,078,640
1/14/2020	+0.16 / +3.96%	4.02	4.20	4.02	4.20	4.15	4.20	4,686,600
1/13/2020	-0.16 / -3.81%	4.20	4.29	4.03	4.04	4.09	4.04	6,896,010
1/10/2020	-0.11 / -2.55%	4.32	4.37	4.20	4.20	4.27	4.20	6,384,520
1/9/2020	+0.03 / +0.70%	4.38	4.42	4.31	4.31	4.37	4.31	5,811,070
1/8/2020	-0.18 / -4.04%	4.39	4.40	4.28	4.28	4.33	4.28	8,294,610
1/7/2020	+0.13 / +3.00%	4.38	4.55	4.33	4.46	4.41	4.46	7,071,080
1/6/2020	-0.29 / -6.28%	4.57	4.60	4.33	4.33	4.45	4.33	14,558,890
1/3/2020	-0.10 / -2.12%	4.72	4.73	4.62	4.62	4.69	4.62	6,562,980
1/2/2020	+0.12 / +2.61%	4.70	4.74	4.60	4.72	4.68	4.72	5,555,680
12/31/2019	+0.02 / +0.44%	4.58	4.68	4.54	4.60	4.59	4.60	7,431,070
12/30/2019	-0.12 / -2.55%	4.70	4.70	4.51	4.58	4.59	4.58	13,320,960
12/27/2019	0.00 / 0.00%	4.77	4.79	4.63	4.70	4.70	4.70	8,903,360
12/26/2019	-0.18 / -3.69%	4.90	4.91	4.69	4.70	4.78	4.70	12,603,080
12/25/2019	-0.05 / -1.01%	5.00	5.15	4.87	4.88	5.01	4.88	14,595,440
12/24/2019	+0.13 / +2.71%	4.80	4.99	4.79	4.93	4.91	4.93	12,620,760
12/23/2019	+0.02 / +0.42%	4.95	5.01	4.78	4.80	4.89	4.80	9,437,450
12/20/2019	+0.10 / +2.14%	4.66	4.82	4.66	4.78	4.73	4.78	6,017,860
12/19/2019	0.00 / 0.00%	4.68	4.76	4.58	4.68	4.69	4.68	8,632,570
12/18/2019	-0.18 / -3.70%	4.86	5.05	4.66	4.68	4.81	4.68	9,746,430
12/17/2019	+0.01 / +0.21%	5.18	5.18	4.60	4.86	5.08	4.86	28,048,330
12/16/2019	+0.31 / +6.83%	4.58	4.85	4.54	4.85	4.74	4.85	21,288,610
12/13/2019	0.00 / 0.00%	4.58	4.63	4.54	4.54	4.58	4.54	5,903,540

<<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	686,500	69.30	2.06%
CIG	376,000	7.92	-2.22%
CKG	5,100	22.90	0.66%
CRE	220,600	7.80	3.04%
DLG	1,584,300	2.04	1.49%
DLR	0	19.90	0.00%
DTI	95,700	2.30	9.52%
DXS	4,553,700	7.30	1.39%
FIR	290,300	6.00	1.35%