Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-0.43 / -6.95%	6.10	6.57	5.76	5.76	6.10	5.76	29,993,600
1/29/2021	-0.46 / -6.92%	6.19	6.40	6.19	6.19	6.21	6.19	55,629,400
1/28/2021	-0.50 / -6.99%	6.65	7.00	6.65	6.65	6.65	6.65	28,417,700
1/27/2021	+0.45 / +6.72%	6.69	7.16	6.40	7.15	6.91	7.15	45,589,500
1/26/2021	+0.43 / +6.86%	6.30	6.70	6.00	6.70	6.31	6.70	34,691,700
1/25/2021	+0.41 / +7.00%	5.95	6.27	5.91	6.27	6.16	6.27	33,416,800
1/22/2021	+0.38 / +6.93%	5.63	5.86	5.56	5.86	5.82	5.86	57,389,700
1/21/2021	+0.35 / +6.82%	5.29	5.48	5.17	5.48	5.40	5.48	22,267,300
1/20/2021	-0.15 / -2.84%	5.40	5.40	4.92	5.13	5.21	5.13	30,895,700
1/19/2021	-0.26 / -4.69%	5.70	5.70	5.16	5.28	5.42	5.28	36,892,700
1/18/2021	+0.36 / +6.95%	5.50	5.54	5.45	5.54	5.53	5.54	22,645,300
1/15/2021	+0.25 / +5.07%	5.00	5.18	4.95	5.18	5.09	5.18	24,099,200
1/14/2021	+0.02 / +0.41%	4.90	5.01	4.78	4.93	4.88	4.93	20,222,600
1/13/2021	-0.11 / -2.19%	5.02	5.23	4.91	4.91	5.08	4.91	26,281,100
1/12/2021	+0.27 / +5.68%	4.99	5.05	4.83	5.02	4.96	5.02	21,627,800
1/11/2021	+0.31 / +6.98%	4.51	4.75	4.47	4.75	4.63	4.75	31,098,200
1/8/2021	+0.01 / +0.23%	4.48	4.55	4.43	4.44	4.49	4.44	12,386,000
1/7/2021	+0.04 / +0.91%	4.38	4.55	4.38	4.43	4.43	4.43	13,101,500
1/6/2021	-0.10 / -2.23%	4.50	4.53	4.38	4.39	4.46	4.39	22,116,400
1/5/2021	-0.11 / -2.39%	4.52	4.60	4.48	4.49	4.52	4.49	18,797,400
1/4/2021	+0.05 / +1.10%	4.70	4.70	4.58	4.60	4.63	4.60	15,576,400
12/31/2020	+0.07 / +1.56%	4.56	4.69	4.53	4.55	4.60	4.55	14,653,770
12/30/2020	+0.13 / +2.99%	4.38	4.62	4.36	4.48	4.47	4.48	22,520,870
12/29/2020	+0.05 / +1.16%	4.30	4.42	4.30	4.35	4.37	4.35	11,692,950
12/28/2020	0.00 / 0.00%	4.40	4.40	4.28	4.30	4.34	4.30	11,772,610
12/25/2020	+0.03 / +0.70%	4.29	4.39	4.24	4.30	4.31	4.30	10,486,060
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

<<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