Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2018	-0.03 / -0.56%	5.32	5.35	5.28	5.28	5.31	5.28	3,215,740
11/22/2018	+0.01 / +0.19%	5.35	5.38	5.31	5.31	5.34	5.31	3,461,920
11/21/2018	-0.08 / -1.49%	5.25	5.33	5.24	5.30	5.29	5.30	5,212,700
11/20/2018	-0.03 / -0.55%	5.32	5.41	5.30	5.38	5.37	5.38	4,366,370
11/19/2018	+0.15 / +2.85%	5.30	5.45	5.30	5.41	5.38	5.41	4,721,300
11/16/2018	+0.04 / +0.77%	5.29	5.33	5.07	5.26	5.18	5.26	19,482,950
11/15/2018	-0.26 / -4.74%	5.48	5.51	5.17	5.22	5.29	5.22	15,099,830
11/14/2018	-0.17 / -3.01%	5.64	5.75	5.48	5.48	5.59	5.48	5,344,960
11/13/2018	+0.05 / +0.89%	5.70	5.84	5.65	5.65	5.73	5.65	7,908,480
11/12/2018	-0.19 / -3.28%	5.60	5.71	5.59	5.60	5.63	5.60	5,548,440
11/9/2018	+0.11 / +1.94%	5.99	6.03	5.76	5.79	5.92	5.79	16,355,350
11/8/2018	+0.27 / +4.99%	5.60	5.78	5.55	5.68	5.68	5.68	16,058,990
11/7/2018	+0.22 / +4.24%	5.19	5.41	5.12	5.41	5.26	5.41	5,846,360
11/6/2018	0.00 / 0.00%	5.21	5.27	5.17	5.19	5.20	5.19	4,114,320
11/5/2018	-0.07 / -1.33%	5.26	5.27	5.12	5.19	5.21	5.19	4,214,490
11/2/2018	+0.28 / +5.62%	5.01	5.26	5.01	5.26	5.11	5.26	5,884,920
11/1/2018	-0.03 / -0.60%	5.01	5.08	4.98	4.98	5.02	4.98	4,570,230
10/31/2018	+0.07 / +1.42%	4.95	5.06	4.95	5.01	5.02	5.01	4,531,270
10/30/2018	-0.06 / -1.20%	4.99	5.03	4.94	4.94	4.99	4.94	3,750,360
10/29/2018	-0.02 / -0.40%	5.07	5.07	4.99	5.00	5.02	5.00	5,725,220
10/26/2018	-0.06 / -1.18%	5.15	5.16	5.02	5.02	5.07	5.02	5,865,780
10/25/2018	-0.17 / -3.24%	5.10	5.15	5.02	5.08	5.09	5.08	5,844,450
10/24/2018	0.00 / 0.00%	5.25	5.34	5.23	5.25	5.27	5.25	3,080,600
10/23/2018	0.00 / 0.00%	5.30	5.38	5.20	5.25	5.29	5.25	9,106,960
10/22/2018	0.00 / 0.00%	5.28	5.34	5.22	5.25	5.28	5.25	4,714,200
10/19/2018	-0.07 / -1.32%	5.30	5.30	5.21	5.25	5.26	5.25	3,561,460
10/18/2018	-0.09 / -1.66%	5.40	5.41	5.32	5.32	5.36	5.32	2,952,870
10/17/2018	+0.01 / +0.19%	5.49	5.50	5.40	5.41	5.45	5.41	3,363,430
10/16/2018	+0.03 / +0.56%	5.38	5.45	5.36	5.40	5.40	5.40	3,393,030
10/15/2018	-0.11 / -2.01%	5.50	5.50	5.37	5.37	5.42	5.37	5,471,210

<<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%