Sunday, June 16, 2024 4:48:09 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
FLC Group Joint Stock Company (FLC : UPCOM)
Financials : Real Estate Services
3.50 0.00/0.00%
3:04:59 PM
Closing price on 12/31/2019
4.60 +0.02/+0.44%
Open 4.58
High 4.68
Low 4.54
Volume 7,431,070
Split-adjusted Price 4.60

Create Alert at: 3 3 3 ...
FLC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/12/2019 +0.03 / +0.67% 4.51 4.62 4.50 4.54 4.55 4.54 5,440,290
12/11/2019 -0.02 / -0.44% 4.55 4.56 4.50 4.51 4.51 4.51 6,395,500
12/10/2019 -0.05 / -1.09% 4.58 4.65 4.53 4.53 4.58 4.53 6,426,170
12/9/2019 +0.03 / +0.66% 4.56 4.66 4.55 4.58 4.60 4.58 5,456,870
12/6/2019 -0.09 / -1.94% 4.64 4.64 4.55 4.55 4.58 4.55 5,810,910
12/5/2019 +0.06 / +1.31% 4.62 4.79 4.61 4.64 4.67 4.64 11,039,480
12/4/2019 +0.03 / +0.66% 4.58 4.73 4.54 4.58 4.61 4.58 5,097,610
12/3/2019 +0.11 / +2.48% 4.44 4.63 4.38 4.55 4.51 4.55 6,614,280
12/2/2019 -0.21 / -4.52% 4.65 4.68 4.39 4.44 4.50 4.44 13,252,620
11/29/2019 -0.05 / -1.06% 4.76 4.77 4.65 4.65 4.70 4.65 5,694,220
11/28/2019 -0.05 / -1.05% 4.81 4.85 4.69 4.70 4.75 4.70 8,842,880
11/27/2019 +0.25 / +5.56% 4.52 4.81 4.51 4.75 4.70 4.75 16,129,620
11/26/2019 +0.05 / +1.12% 4.56 4.59 4.49 4.50 4.54 4.50 6,598,360
11/25/2019 -0.14 / -3.05% 4.59 4.60 4.45 4.45 4.52 4.45 8,013,750
11/22/2019 +0.03 / +0.66% 4.56 4.70 4.46 4.59 4.58 4.59 9,240,090
11/21/2019 -0.05 / -1.08% 4.60 4.79 4.52 4.56 4.65 4.56 10,527,650
11/20/2019 +0.30 / +6.96% 4.61 4.61 4.49 4.61 4.60 4.61 27,658,870
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
Related Companies
Volume Price Change
BCM  799,500 62.80 -2.48%
CIG  105,800 5.25 -0.94%
CKG  484,900 25.50 -0.39%
CRE  169,400 8.14 -0.85%
DLG  1,076,900 2.08 -1.42%
DLR  0 11.90 0.00%
DTI  44,000 3.50 0.00%
DXS  2,961,700 7.68 -6.34%
FIR  947,300 7.38 -6.94%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.