Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2013	+0.10 / +1.27%	7.90	8.10	7.80	8.00	7.91	5.00	6,044,220
12/4/2013	-0.10 / -1.25%	8.00	8.10	7.70	7.90	7.93	4.94	5,838,760
12/3/2013	+0.30 / +3.90%	7.90	8.20	7.90	8.00	8.08	5.00	6,855,210
12/2/2013	+0.50 / +6.94%	7.20	7.70	7.10	7.70	7.43	4.81	11,385,050
11/29/2013	-0.20 / -2.70%	7.60	7.80	7.20	7.20	7.49	4.50	8,039,100
11/28/2013	+0.40 / +5.71%	7.10	7.40	7.10	7.40	7.35	4.63	6,118,040
11/27/2013	+0.40 / +6.06%	6.70	7.00	6.70	7.00	6.91	4.38	12,065,910
11/26/2013	0.00 / 0.00%	6.60	6.80	6.40	6.60	6.62	4.13	4,122,660
11/25/2013	0.00 / 0.00%	6.70	6.90	6.60	6.60	6.73	4.13	7,375,890
11/22/2013	+0.40 / +6.45%	6.30	6.60	6.20	6.60	6.38	4.13	7,655,160
11/21/2013	-0.20 / -3.13%	6.50	6.80	6.20	6.20	6.56	3.88	9,043,860
11/20/2013	+0.30 / +4.92%	6.00	6.40	6.00	6.40	6.17	4.00	7,033,020
11/19/2013	+0.30 / +5.17%	6.00	6.20	5.90	6.10	6.07	3.81	9,349,040
11/18/2013	+0.30 / +5.45%	5.60	5.80	5.60	5.80	5.76	3.63	4,403,920
11/15/2013	+0.30 / +5.77%	5.30	5.50	5.20	5.50	5.33	3.44	11,768,330
11/14/2013	-0.10 / -1.89%	5.30	5.40	5.20	5.20	5.28	3.25	2,390,830
11/13/2013	+0.10 / +1.92%	5.20	5.40	5.20	5.30	5.30	3.31	3,391,760
11/12/2013	-0.10 / -1.89%	5.40	5.60	5.20	5.20	5.42	3.25	8,121,050
11/11/2013	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.17	3.31	6,135,250
11/8/2013	0.00 / 0.00%	5.10	5.10	4.90	5.00	5.00	3.13	2,141,780
11/7/2013	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.10	3.13	3,350,190
11/6/2013	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.11	3.19	3,718,000
11/5/2013	+0.20 / +4.08%	4.90	5.10	4.90	5.10	5.01	3.19	4,299,080
11/4/2013	+0.10 / +2.08%	4.80	5.00	4.80	4.90	4.88	3.06	2,521,610
11/1/2013	0.00 / 0.00%	4.80	4.90	4.80	4.80	4.80	3.00	865,160
10/31/2013	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.80	3.00	976,570
10/30/2013	0.00 / 0.00%	4.80	4.90	4.80	4.80	4.83	3.00	341,090
10/29/2013	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.80	3.00	1,817,160
10/28/2013	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.89	3.06	1,092,510
10/25/2013	0.00 / 0.00%	4.90	5.00	4.90	4.90	4.92	3.06	1,542,680

<<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