Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	-0.15 / -1.36%	10.25	11.45	10.25	10.85	10.49	10.85	100,389,400
3/31/2022	-0.80 / -6.78%	11.00	11.00	11.00	11.00	11.00	11.00	1,900,600
3/30/2022	-0.85 / -6.72%	11.80	11.80	11.80	11.80	11.80	11.80	1,765,900
3/29/2022	-0.95 / -6.99%	12.65	12.65	12.65	12.65	12.65	12.65	3,248,200
3/28/2022	-1.00 / -6.85%	13.60	13.60	13.60	13.60	13.60	13.60	5,256,300
3/25/2022	+0.30 / +2.10%	14.30	14.90	14.30	14.60	14.60	14.60	14,680,000
3/24/2022	-0.20 / -1.38%	14.50	14.75	14.20	14.30	14.38	14.30	26,227,400
3/23/2022	0.00 / 0.00%	14.40	14.80	14.30	14.50	14.52	14.50	22,765,700
3/22/2022	-0.45 / -3.01%	14.90	15.30	14.50	14.50	14.92	14.50	35,368,400
3/21/2022	+0.95 / +6.79%	14.05	14.95	13.90	14.95	14.41	14.95	34,708,000
3/18/2022	+0.35 / +2.56%	13.80	14.50	13.65	14.00	14.06	14.00	42,757,700
3/17/2022	+0.85 / +6.64%	12.90	13.65	12.85	13.65	13.29	13.65	41,547,400
3/16/2022	+0.25 / +1.99%	12.65	13.05	12.60	12.80	12.90	12.80	15,301,800
3/15/2022	+0.35 / +2.87%	12.35	12.75	12.20	12.55	12.38	12.55	18,356,900
3/14/2022	-0.35 / -2.79%	12.55	12.65	12.10	12.20	12.37	12.20	15,605,200
3/11/2022	-0.40 / -3.09%	12.85	12.95	12.50	12.55	12.76	12.55	18,227,200
3/10/2022	+0.20 / +1.57%	13.00	13.20	12.90	12.95	13.00	12.95	16,539,600
3/9/2022	-0.25 / -1.92%	13.00	13.10	12.55	12.75	12.82	12.75	16,831,500
3/8/2022	-0.20 / -1.52%	13.05	13.40	12.75	13.00	13.03	13.00	25,769,800
3/7/2022	+0.20 / +1.54%	12.90	13.50	12.80	13.20	13.04	13.20	29,803,500
3/4/2022	0.00 / 0.00%	13.10	13.10	12.90	13.00	12.99	13.00	16,732,500
3/3/2022	+0.10 / +0.78%	12.90	13.20	12.75	13.00	12.96	13.00	25,571,800
3/2/2022	0.00 / 0.00%	12.75	13.00	12.55	12.90	12.77	12.90	17,746,400
3/1/2022	+0.40 / +3.20%	12.45	13.05	12.45	12.90	12.77	12.90	20,251,100
2/28/2022	0.00 / 0.00%	12.45	12.75	12.30	12.50	12.49	12.50	14,195,600
2/25/2022	+0.40 / +3.31%	12.35	12.60	12.25	12.50	12.39	12.50	16,876,300
2/24/2022	-0.70 / -5.47%	12.80	12.85	11.95	12.10	12.28	12.10	34,875,900
2/23/2022	+0.05 / +0.39%	12.90	13.00	12.75	12.80	12.89	12.80	11,619,800
2/22/2022	-0.35 / -2.67%	12.70	13.20	12.60	12.75	12.86	12.75	31,292,100
2/21/2022	+0.40 / +3.15%	12.75	13.20	12.55	13.10	12.96	13.10	28,741,500

<<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	163,900	67.70	1.80%
CIG	430,500	8.34	-0.60%
CKG	13,900	22.80	1.79%
CRE	145,400	7.31	-0.95%
DLG	1,942,300	1.97	2.07%
DLR	0	19.90	0.00%
DTI	22,400	2.20	0.00%
DXS	1,481,300	7.90	-1.62%
FIR	378,700	5.99	0.34%