Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2018	+0.11 / +1.62%	6.80	6.94	6.78	6.90	6.83	5.93	14,102,250
1/8/2018	-0.01 / -0.15%	6.80	6.83	6.78	6.79	6.80	5.84	7,212,860
1/5/2018	-0.03 / -0.44%	6.84	6.85	6.77	6.80	6.82	5.85	7,928,010
1/4/2018	+0.03 / +0.44%	6.80	6.86	6.79	6.83	6.83	5.87	11,593,160
1/3/2018	-0.13 / -1.88%	6.95	7.00	6.79	6.80	6.86	5.85	15,887,110
1/2/2018	-0.05 / -0.72%	6.98	7.02	6.93	6.93	6.97	5.96	25,081,800
12/29/2017	+0.01 / +0.14%	6.97	7.03	6.95	6.98	6.99	6.00	33,617,380
12/28/2017	+0.01 / +0.14%	7.00	7.02	6.95	6.97	6.98	5.99	25,342,680
12/27/2017	+0.01 / +0.14%	6.98	7.03	6.94	6.96	6.99	5.98	33,206,600
12/26/2017	-0.05 / -0.71%	7.00	7.04	6.95	6.95	7.00	5.97	5,390,800
12/25/2017	0.00 / 0.00%	7.03	7.12	7.00	7.00	7.06	6.02	5,664,480
12/22/2017	+0.05 / +0.72%	7.00	7.12	6.95	7.00	7.01	6.02	7,419,980
12/21/2017	-0.08 / -1.14%	7.03	7.05	6.95	6.95	7.00	5.97	5,592,630
12/20/2017	+0.03 / +0.43%	7.00	7.06	6.90	7.03	7.00	6.04	8,183,090
12/19/2017	-0.20 / -2.78%	7.20	7.26	6.99	7.00	7.05	6.02	22,661,630
12/18/2017	-0.10 / -1.37%	7.30	7.54	7.20	7.20	7.45	6.19	65,831,910
12/15/2017	+0.10 / +1.39%	7.22	7.41	7.14	7.30	7.32	6.27	29,679,500
12/14/2017	+0.24 / +3.45%	6.92	7.22	6.89	7.20	7.08	6.19	19,492,200
12/13/2017	+0.03 / +0.43%	6.91	6.99	6.85	6.96	6.93	5.98	7,354,910
12/12/2017	+0.03 / +0.43%	6.89	6.95	6.65	6.93	6.88	5.96	24,676,250
12/11/2017	+0.02 / +0.29%	6.80	6.93	6.74	6.90	6.87	5.93	22,234,690
12/8/2017	+0.06 / +0.88%	6.83	6.91	6.81	6.88	6.87	5.91	5,808,880
12/7/2017	+0.02 / +0.29%	6.80	6.88	6.79	6.82	6.82	5.86	7,586,360
12/6/2017	-0.05 / -0.73%	6.90	7.04	6.69	6.80	6.87	5.85	32,787,400
12/5/2017	-0.20 / -2.84%	7.05	7.13	6.85	6.85	7.01	5.89	18,094,430
12/4/2017	-0.24 / -3.29%	7.26	7.42	7.05	7.05	7.16	6.06	40,565,640
12/1/2017	+0.03 / +0.41%	7.26	7.29	6.99	7.29	7.12	6.27	41,774,910
11/30/2017	+0.03 / +0.41%	7.35	7.36	6.98	7.26	7.16	6.24	37,616,440
11/29/2017	+0.21 / +2.99%	7.02	7.24	6.93	7.23	7.13	6.21	24,663,460
11/28/2017	-0.09 / -1.27%	7.12	7.23	6.97	7.02	7.10	6.03	14,505,590

<<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	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%