Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2020	-0.17 / -3.83%	4.45	4.48	4.24	4.27	4.36	4.27	8,985,670
12/23/2020	+0.01 / +0.23%	4.50	4.57	4.40	4.44	4.51	4.44	16,311,180
12/22/2020	+0.16 / +3.75%	4.25	4.50	4.23	4.43	4.35	4.43	25,966,690
12/21/2020	+0.02 / +0.47%	4.30	4.34	4.24	4.27	4.28	4.27	10,295,280
12/18/2020	-0.05 / -1.16%	4.32	4.32	4.24	4.25	4.28	4.25	11,261,740
12/17/2020	-0.02 / -0.46%	4.33	4.37	4.30	4.30	4.33	4.30	7,577,710
12/16/2020	0.00 / 0.00%	4.39	4.39	4.31	4.32	4.35	4.32	7,841,690
12/15/2020	+0.06 / +1.41%	4.26	4.45	4.23	4.32	4.34	4.32	15,710,750
12/14/2020	+0.01 / +0.24%	4.25	4.32	4.25	4.26	4.28	4.26	6,609,270
12/11/2020	-0.03 / -0.70%	4.26	4.27	4.20	4.25	4.23	4.25	6,957,160
12/10/2020	-0.06 / -1.38%	4.32	4.40	4.25	4.28	4.32	4.28	7,980,170
12/9/2020	-0.03 / -0.69%	4.39	4.39	4.29	4.34	4.33	4.34	8,275,540
12/8/2020	+0.12 / +2.82%	4.30	4.43	4.28	4.37	4.37	4.37	11,917,070
12/7/2020	+0.04 / +0.95%	4.25	4.31	4.23	4.25	4.28	4.25	9,283,770
12/4/2020	-0.06 / -1.41%	4.27	4.29	4.20	4.21	4.24	4.21	7,309,400
12/3/2020	+0.09 / +2.15%	4.17	4.31	4.17	4.27	4.24	4.27	9,212,620
12/2/2020	+0.02 / +0.48%	4.16	4.23	4.15	4.18	4.17	4.18	6,755,790
12/1/2020	-0.06 / -1.42%	4.15	4.20	4.10	4.16	4.15	4.16	9,592,250
11/30/2020	-0.01 / -0.24%	4.24	4.26	4.22	4.22	4.24	4.22	6,322,600
11/27/2020	0.00 / 0.00%	4.23	4.30	4.22	4.23	4.26	4.23	5,903,050
11/26/2020	-0.01 / -0.24%	4.23	4.26	4.19	4.23	4.23	4.23	5,214,000
11/25/2020	-0.05 / -1.17%	4.28	4.33	4.19	4.24	4.26	4.24	11,986,210
11/24/2020	-0.03 / -0.69%	4.25	4.29	4.17	4.29	4.23	4.29	8,737,370
11/23/2020	+0.13 / +3.10%	4.20	4.37	4.20	4.32	4.30	4.32	7,260,970
11/20/2020	-0.11 / -2.56%	4.30	4.30	4.10	4.19	4.17	4.19	31,393,060
11/19/2020	-0.10 / -2.27%	4.40	4.41	4.28	4.30	4.33	4.30	20,269,810
11/18/2020	-0.01 / -0.23%	4.41	4.48	4.35	4.40	4.41	4.40	8,532,450
11/17/2020	+0.01 / +0.23%	4.44	4.50	4.35	4.41	4.43	4.41	7,937,150
11/16/2020	-0.22 / -4.76%	4.69	4.74	4.34	4.40	4.42	4.40	40,801,690
11/13/2020	+0.30 / +6.94%	4.32	4.62	4.32	4.62	4.58	4.62	43,517,750

<<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	60,800	67.60	-0.15%
CIG	83,400	8.41	0.84%
CKG	6,400	22.80	0.00%
CRE	149,400	7.39	1.09%
DLG	577,800	2.01	2.03%
DLR	0	19.90	0.00%
DTI	82,100	2.20	0.00%
DXS	788,900	7.81	-1.14%
FIR	52,000	5.93	-1.00%