Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2021	+0.15 / +1.22%	12.30	13.00	12.15	12.45	12.15	12.45	23,922,900
5/17/2021	+0.05 / +0.41%	12.60	13.05	12.30	12.30	12.30	12.30	34,554,300
5/14/2021	+0.80 / +6.99%	11.45	12.25	11.45	12.25	12.00	12.25	42,061,100
5/13/2021	-0.10 / -0.87%	11.50	11.80	11.45	11.45	11.60	11.45	12,775,600
5/12/2021	-0.05 / -0.43%	11.50	11.80	11.00	11.55	11.37	11.55	31,083,800
5/11/2021	+0.35 / +3.11%	11.55	12.00	11.25	11.60	11.66	11.60	22,518,800
5/10/2021	-0.25 / -2.17%	11.50	11.75	11.00	11.25	11.40	11.25	14,653,300
5/7/2021	+0.20 / +1.77%	11.10	11.55	10.70	11.50	11.15	11.50	37,343,000
5/6/2021	+0.15 / +1.35%	11.75	11.90	11.20	11.30	11.77	11.30	40,175,500
5/5/2021	+0.70 / +6.70%	10.75	11.15	10.60	11.15	11.00	11.15	17,018,800
5/4/2021	-0.60 / -5.43%	10.50	10.80	10.30	10.45	10.43	10.45	37,416,000
4/29/2021	0.00 / 0.00%	11.20	11.50	10.65	11.05	10.99	11.05	30,480,200
4/28/2021	0.00 / 0.00%	11.00	11.30	10.75	11.05	11.06	11.05	23,296,300
4/27/2021	-0.65 / -5.56%	11.40	11.95	11.05	11.05	11.38	11.05	20,625,900
4/26/2021	-0.70 / -5.65%	12.40	12.45	11.55	11.70	11.67	11.70	53,070,200
4/23/2021	+0.25 / +2.06%	12.10	12.80	11.80	12.40	12.22	12.40	18,168,000
4/22/2021	-0.65 / -5.08%	12.50	13.05	11.95	12.15	12.39	12.15	38,103,800
4/20/2021	-0.30 / -2.29%	13.00	13.50	12.25	12.80	12.69	12.80	37,824,600
4/19/2021	-0.75 / -5.42%	13.50	13.80	13.00	13.10	13.18	13.10	43,020,000
4/16/2021	+0.60 / +4.53%	13.70	14.10	12.90	13.85	13.67	13.85	61,848,200
4/15/2021	+0.85 / +6.85%	13.25	13.25	13.10	13.25	13.24	13.25	28,961,200
4/14/2021	+0.80 / +6.90%	11.20	12.40	11.15	12.40	11.89	12.40	41,687,400
4/13/2021	-0.70 / -5.69%	12.40	12.40	11.60	11.60	11.94	11.60	27,199,600
4/12/2021	+0.30 / +2.50%	12.15	12.35	11.40	12.30	12.01	12.30	49,034,600
4/9/2021	+0.20 / +1.69%	11.85	12.25	11.75	12.00	12.00	12.00	22,375,200
4/8/2021	+0.30 / +2.61%	11.20	11.80	10.70	11.80	11.02	11.80	35,432,300
4/7/2021	-0.70 / -5.74%	12.10	12.10	11.40	11.50	11.62	11.50	34,153,900
4/6/2021	-0.30 / -2.40%	12.30	12.60	11.70	12.20	12.17	12.20	26,419,400
4/5/2021	+0.30 / +2.46%	12.60	12.65	11.95	12.50	12.43	12.50	25,924,300
4/2/2021	+0.15 / +1.24%	11.75	12.30	11.40	12.20	11.80	12.20	29,742,400

<<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%