Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2018	-0.22 / -3.91%	5.30	5.45	5.29	5.41	5.38	5.20	6,354,310
2/8/2018	0.00 / 0.00%	5.67	5.78	5.63	5.63	5.69	5.41	6,623,700
2/7/2018	+0.36 / +6.83%	5.55	5.63	5.52	5.63	5.61	5.41	8,448,370
2/6/2018	-0.39 / -6.89%	5.27	5.41	5.27	5.27	5.28	5.07	13,984,360
2/5/2018	-0.42 / -6.91%	6.04	6.05	5.66	5.66	5.83	5.44	7,340,120
2/2/2018	-0.07 / -1.14%	6.15	6.15	6.01	6.08	6.05	5.85	5,319,060
2/1/2018	-0.75 / -10.87%	6.25	6.36	6.15	6.15	6.28	5.91	7,669,940
1/31/2018	-0.07 / -1.00%	7.00	7.07	6.90	6.90	7.00	5.93	11,410,430
1/30/2018	+0.19 / +2.80%	6.80	7.08	6.80	6.97	6.95	5.99	8,274,710
1/29/2018	-0.04 / -0.59%	6.86	6.91	6.78	6.78	6.83	5.83	4,793,770
1/26/2018	-0.01 / -0.15%	6.97	6.97	6.82	6.82	6.86	5.86	5,189,170
1/25/2018	-0.19 / -2.71%	7.00	7.00	6.80	6.83	6.89	5.87	10,975,350
1/22/2018	+0.04 / +0.57%	7.02	7.06	7.00	7.02	7.03	6.03	7,815,340
1/19/2018	-0.02 / -0.29%	7.05	7.10	6.98	6.98	7.04	6.00	7,790,750
1/18/2018	0.00 / 0.00%	6.97	7.05	6.95	7.00	6.99	6.02	7,297,000
1/17/2018	-0.10 / -1.41%	7.17	7.17	7.00	7.00	7.08	6.02	11,906,620
1/16/2018	+0.06 / +0.85%	7.02	7.10	6.99	7.10	7.04	6.10	10,728,300
1/15/2018	-0.11 / -1.54%	7.16	7.18	7.04	7.04	7.11	6.05	8,505,700
1/12/2018	+0.01 / +0.14%	7.21	7.21	7.13	7.15	7.17	6.15	12,241,580
1/11/2018	+0.11 / +1.56%	7.10	7.23	7.03	7.14	7.12	6.14	16,842,010
1/10/2018	+0.13 / +1.88%	7.09	7.14	7.01	7.03	7.08	6.04	12,815,280
1/9/2018	+0.11 / +1.62%	6.80	6.94	6.78	6.90	6.83	5.93	14,102,250
1/8/2018	-0.01 / -0.15%	6.80	6.83	6.78	6.79	6.80	5.84	7,212,860
1/5/2018	-0.03 / -0.44%	6.84	6.85	6.77	6.80	6.82	5.85	7,928,010
1/4/2018	+0.03 / +0.44%	6.80	6.86	6.79	6.83	6.83	5.87	11,593,160
1/3/2018	-0.13 / -1.88%	6.95	7.00	6.79	6.80	6.86	5.85	15,887,110
1/2/2018	-0.05 / -0.72%	6.98	7.02	6.93	6.93	6.97	5.96	25,081,800
12/29/2017	+0.01 / +0.14%	6.97	7.03	6.95	6.98	6.99	6.00	33,617,380
12/28/2017	+0.01 / +0.14%	7.00	7.02	6.95	6.97	6.98	5.99	25,342,680
12/27/2017	+0.01 / +0.14%	6.98	7.03	6.94	6.96	6.99	5.98	33,206,600

<<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%