Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2020	-0.22 / -6.03%	3.51	3.58	3.40	3.43	3.45	3.43	21,942,940
3/11/2020	-0.17 / -4.45%	3.85	3.92	3.62	3.65	3.75	3.65	12,052,170
3/10/2020	+0.04 / +1.06%	3.52	3.91	3.52	3.82	3.69	3.82	16,532,910
3/9/2020	-0.28 / -6.90%	3.78	3.81	3.78	3.78	3.78	3.78	15,069,720
3/6/2020	-0.15 / -3.56%	4.10	4.14	4.05	4.06	4.08	4.06	8,160,870
3/5/2020	+0.07 / +1.69%	4.41	4.42	4.15	4.21	4.37	4.21	25,464,040
3/4/2020	+0.27 / +6.98%	3.94	4.14	3.93	4.14	4.05	4.14	19,548,210
3/3/2020	+0.11 / +2.93%	3.86	3.99	3.84	3.87	3.90	3.87	9,910,350
3/2/2020	0.00 / 0.00%	3.79	3.84	3.75	3.76	3.79	3.76	3,776,140
2/28/2020	-0.09 / -2.34%	3.82	3.83	3.74	3.76	3.78	3.76	7,780,890
2/27/2020	+0.09 / +2.39%	3.75	3.85	3.75	3.85	3.81	3.85	3,799,380
2/26/2020	-0.07 / -1.83%	3.75	3.82	3.74	3.76	3.78	3.76	3,789,960
2/25/2020	+0.10 / +2.68%	3.55	3.83	3.55	3.83	3.69	3.83	7,204,230
2/24/2020	-0.28 / -6.98%	3.91	3.93	3.73	3.73	3.79	3.73	19,077,270
2/21/2020	-0.09 / -2.20%	4.09	4.10	4.00	4.01	4.04	4.01	6,104,610
2/20/2020	-0.02 / -0.49%	4.14	4.22	4.10	4.10	4.14	4.10	4,594,060
2/19/2020	+0.11 / +2.74%	4.01	4.18	4.01	4.12	4.08	4.12	7,728,720
2/18/2020	-0.04 / -0.99%	4.07	4.07	4.00	4.01	4.03	4.01	3,124,910
2/17/2020	+0.06 / +1.50%	4.10	4.15	4.02	4.05	4.08	4.05	5,148,850
2/14/2020	-0.01 / -0.25%	4.00	4.09	3.99	3.99	4.02	3.99	5,459,080
2/13/2020	-0.03 / -0.74%	4.02	4.05	3.99	4.00	4.01	4.00	5,307,540
2/12/2020	+0.06 / +1.51%	4.06	4.08	3.99	4.03	4.03	4.03	4,528,700
2/11/2020	+0.04 / +1.02%	3.94	4.06	3.94	3.97	4.01	3.97	4,596,290
2/10/2020	-0.10 / -2.48%	4.00	4.03	3.92	3.93	3.97	3.93	4,803,870
2/7/2020	+0.11 / +2.81%	3.91	4.12	3.86	4.03	4.03	4.03	6,082,670
2/6/2020	+0.10 / +2.62%	3.82	3.94	3.80	3.92	3.86	3.92	7,613,800
2/5/2020	+0.01 / +0.26%	3.88	3.88	3.80	3.82	3.83	3.82	4,966,070
2/4/2020	+0.01 / +0.26%	3.81	3.91	3.76	3.81	3.82	3.81	5,540,230
2/3/2020	-0.18 / -4.52%	3.75	3.93	3.71	3.80	3.73	3.80	15,302,200
1/31/2020	-0.17 / -4.10%	4.10	4.27	3.98	3.98	4.07	3.98	9,982,620

<<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	582,900	69.70	2.65%
CIG	212,300	7.95	-1.85%
CKG	4,000	22.90	0.66%
CRE	56,500	7.59	0.26%
DLG	1,114,200	2.06	2.49%
DLR	0	19.90	0.00%
DTI	41,100	2.20	4.76%
DXS	3,025,500	7.00	-2.78%
FIR	62,500	6.01	1.52%