Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2018	+0.08 / +1.51%	5.35	5.39	5.27	5.37	5.32	5.16	3,134,350
5/4/2018	+0.08 / +1.54%	5.26	5.31	5.21	5.29	5.25	5.09	3,002,690
5/3/2018	-0.14 / -2.62%	5.36	5.36	5.21	5.21	5.26	5.01	5,616,970
5/2/2018	-0.07 / -1.29%	5.46	5.47	5.35	5.35	5.39	5.14	5,201,640
4/27/2018	+0.07 / +1.31%	5.35	5.52	5.34	5.42	5.43	5.21	7,153,450
4/26/2018	-0.15 / -2.73%	5.56	5.56	5.30	5.35	5.40	5.14	5,654,570
4/24/2018	0.00 / 0.00%	5.50	5.55	5.44	5.50	5.50	5.29	5,685,580
4/23/2018	-0.25 / -4.35%	5.75	5.85	5.50	5.50	5.69	5.29	7,396,590
4/20/2018	-0.03 / -0.52%	5.79	5.82	5.75	5.75	5.77	5.53	6,593,560
4/19/2018	-0.07 / -1.20%	5.90	5.92	5.75	5.78	5.84	5.56	5,351,040
4/18/2018	+0.03 / +0.52%	5.85	6.04	5.79	5.85	5.90	5.63	7,893,870
4/17/2018	+0.01 / +0.17%	5.85	5.94	5.80	5.82	5.83	5.60	5,076,160
4/16/2018	+0.03 / +0.52%	5.80	5.82	5.70	5.81	5.78	5.59	3,783,770
4/13/2018	+0.01 / +0.17%	5.80	5.86	5.76	5.78	5.79	5.56	5,207,010
4/12/2018	-0.03 / -0.52%	5.75	5.90	5.73	5.77	5.79	5.55	7,367,642
4/11/2018	-0.20 / -3.33%	6.00	6.06	5.77	5.80	5.89	5.58	10,940,500
4/10/2018	-0.11 / -1.80%	6.19	6.19	5.97	6.00	6.04	5.77	12,787,740
4/9/2018	0.00 / 0.00%	6.18	6.26	6.10	6.11	6.17	5.88	7,598,150
4/6/2018	-0.13 / -2.08%	6.24	6.27	6.11	6.11	6.21	5.88	11,857,670
4/5/2018	-0.03 / -0.48%	6.34	6.34	6.23	6.24	6.27	6.00	7,081,140
4/4/2018	+0.01 / +0.16%	6.30	6.37	6.26	6.27	6.30	6.03	6,250,850
4/3/2018	-0.14 / -2.19%	6.38	6.42	6.26	6.26	6.33	6.02	9,706,690
4/2/2018	+0.15 / +2.40%	6.30	6.47	6.28	6.40	6.38	6.15	10,207,450
3/30/2018	-0.01 / -0.16%	6.27	6.35	6.23	6.25	6.28	6.01	8,151,950
3/29/2018	-0.19 / -2.95%	6.45	6.52	6.26	6.26	6.36	6.02	13,988,080
3/28/2018	-0.13 / -1.98%	6.66	6.84	6.45	6.45	6.70	6.20	20,901,100
3/27/2018	+0.43 / +6.99%	6.58	6.58	6.44	6.58	6.56	6.33	37,227,500
3/26/2018	+0.10 / +1.65%	6.10	6.25	6.10	6.15	6.17	5.91	8,441,310
3/23/2018	-0.12 / -1.94%	6.10	6.10	6.03	6.05	6.07	5.82	12,993,640
3/22/2018	+0.10 / +1.65%	6.10	6.23	6.10	6.17	6.18	5.93	16,144,490

<<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%