Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2022	+0.05 / +0.43%	11.75	11.90	11.55	11.70	11.70	11.70	10,330,300
2/14/2022	-0.35 / -2.92%	11.65	12.10	11.55	11.65	11.76	11.65	23,157,200
2/11/2022	+0.20 / +1.69%	11.80	12.00	11.50	12.00	11.73	12.00	16,242,400
2/10/2022	-0.25 / -2.07%	12.05	12.15	11.70	11.80	11.95	11.80	16,419,600
2/9/2022	+0.05 / +0.42%	11.75	12.40	11.40	12.05	11.72	12.05	51,644,300
2/8/2022	+0.15 / +1.27%	12.00	12.40	11.60	12.00	12.06	12.00	29,086,400
2/7/2022	+0.75 / +6.76%	11.45	11.85	11.25	11.85	11.71	11.85	25,436,100
1/28/2022	+0.70 / +6.73%	10.50	11.10	10.05	11.10	10.56	11.10	23,105,600
1/27/2022	-0.35 / -3.26%	10.80	11.15	10.20	10.40	10.66	10.40	17,762,600
1/26/2022	-0.45 / -4.02%	11.30	11.50	10.45	10.75	10.73	10.75	44,652,900
1/25/2022	-0.80 / -6.67%	11.30	11.80	11.20	11.20	11.27	11.20	25,748,000
1/24/2022	-0.90 / -6.98%	13.40	13.60	12.00	12.00	12.72	12.00	26,869,500
1/21/2022	+0.80 / +6.61%	11.30	12.90	11.30	12.90	12.10	12.90	62,434,400
1/20/2022	-0.90 / -6.92%	12.10	12.20	12.10	12.10	12.10	12.10	42,901,500
1/19/2022	-0.95 / -6.81%	13.00	13.00	13.00	13.00	13.00	13.00	1,374,600
1/18/2022	-1.05 / -7.00%	13.95	13.95	13.95	13.95	13.95	13.95	440,400
1/17/2022	-1.10 / -6.83%	15.00	15.00	15.00	15.00	15.00	15.00	963,900
1/14/2022	-1.20 / -6.94%	16.10	16.10	16.10	16.10	16.10	16.10	560,200
1/13/2022	-1.25 / -6.74%	17.30	17.30	17.30	17.30	17.30	17.30	1,326,300
1/12/2022	-1.35 / -6.78%	18.55	18.55	18.55	18.55	18.55	18.55	2,531,600
1/11/2022	-1.25 / -5.91%	19.70	21.70	19.70	19.90	19.99	19.90	154,958,000
1/10/2022	-1.40 / -6.21%	23.60	24.10	21.00	21.15	22.94	21.15	135,460,900
1/7/2022	+1.45 / +6.87%	21.10	22.55	20.95	22.55	21.95	22.55	31,696,300
1/6/2022	+1.10 / +5.50%	20.15	21.40	19.95	21.10	21.06	21.10	40,666,000
1/5/2022	+1.30 / +6.95%	18.85	20.00	18.65	20.00	19.56	20.00	40,927,600
1/4/2022	+0.70 / +3.89%	18.50	19.05	18.20	18.70	18.75	18.70	19,398,900
12/31/2021	-0.65 / -3.49%	18.70	18.95	17.85	18.00	18.28	18.00	25,541,800
12/30/2021	+0.25 / +1.36%	18.65	19.15	18.40	18.65	18.86	18.65	26,287,600
12/29/2021	-0.60 / -3.16%	19.00	19.10	18.20	18.40	18.62	18.40	18,879,700
12/28/2021	+0.70 / +3.83%	18.40	19.15	18.25	19.00	18.71	19.00	26,314,900

<<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%