Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2017	-0.17 / -2.99%	5.61	5.68	5.47	5.51	5.58	4.74	16,124,980
2/7/2017	-0.07 / -1.22%	5.70	5.84	5.68	5.68	5.76	4.88	12,716,190
2/6/2017	+0.24 / +4.36%	5.60	5.84	5.53	5.75	5.71	4.94	15,301,170
2/3/2017	+0.36 / +6.99%	5.16	5.51	5.16	5.51	5.39	4.74	18,790,120
2/2/2017	0.00 / 0.00%	5.18	5.18	5.11	5.15	5.15	4.43	4,787,610
1/25/2017	+0.01 / +0.19%	5.17	5.20	5.09	5.15	5.15	4.43	6,197,400
1/24/2017	+0.09 / +1.78%	5.09	5.19	5.05	5.14	5.13	4.42	6,447,980
1/23/2017	+0.06 / +1.20%	5.03	5.07	5.02	5.05	5.04	4.34	2,790,340
1/20/2017	+0.03 / +0.60%	4.96	5.08	4.93	4.99	4.97	4.29	3,804,750
1/19/2017	-0.02 / -0.40%	4.98	4.99	4.94	4.96	4.96	4.26	2,561,050
1/18/2017	+0.02 / +0.40%	4.96	5.02	4.96	4.98	4.99	4.28	1,805,220
1/17/2017	+0.01 / +0.20%	4.93	5.03	4.93	4.96	4.98	4.26	3,896,340
1/16/2017	-0.13 / -2.56%	5.09	5.09	4.95	4.95	5.00	4.25	4,166,360
1/13/2017	0.00 / 0.00%	5.08	5.09	5.04	5.08	5.06	4.37	3,928,050
1/12/2017	-0.03 / -0.59%	5.10	5.13	5.06	5.08	5.10	4.37	3,744,480
1/11/2017	-0.03 / -0.58%	5.14	5.16	5.11	5.11	5.13	4.39	2,012,580
1/10/2017	+0.04 / +0.78%	5.12	5.17	5.09	5.14	5.13	4.42	3,989,240
1/9/2017	-0.04 / -0.78%	5.14	5.15	5.07	5.10	5.10	4.38	5,412,240
1/6/2017	+0.02 / +0.39%	5.12	5.18	5.12	5.14	5.15	4.42	3,975,490
1/5/2017	-0.01 / -0.19%	5.12	5.20	5.08	5.12	5.14	4.40	4,960,340
1/4/2017	-0.10 / -1.91%	5.23	5.23	5.12	5.13	5.17	4.41	4,846,460
1/3/2017	+0.03 / +0.58%	5.24	5.29	5.19	5.23	5.23	4.50	4,809,820
12/30/2016	+0.07 / +1.36%	5.15	5.23	5.12	5.20	5.18	4.47	5,397,050
12/29/2016	-0.13 / -2.47%	5.35	5.45	5.13	5.13	5.29	4.41	11,877,550
12/28/2016	+0.34 / +6.91%	4.98	5.26	4.96	5.26	5.15	4.52	9,440,330
12/27/2016	+0.02 / +0.41%	4.91	5.00	4.90	4.92	4.95	4.23	3,373,190
12/26/2016	0.00 / 0.00%	4.98	4.98	4.90	4.90	4.92	4.21	2,885,110
12/23/2016	0.00 / 0.00%	4.93	4.97	4.85	4.90	4.92	4.21	2,753,870
12/22/2016	-0.16 / -3.16%	5.08	5.08	4.88	4.90	4.97	4.21	5,377,360
12/21/2016	-0.01 / -0.20%	5.10	5.13	5.06	5.06	5.09	4.35	2,776,130

<<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%