Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2019	-0.03 / -0.69%	4.36	4.38	4.32	4.32	4.34	4.32	2,564,620
6/10/2019	-0.02 / -0.46%	4.40	4.40	4.35	4.35	4.36	4.35	4,465,650
6/7/2019	+0.01 / +0.23%	4.36	4.40	4.35	4.37	4.37	4.37	3,012,430
6/6/2019	-0.02 / -0.46%	4.40	4.41	4.32	4.36	4.36	4.36	2,337,030
6/5/2019	+0.03 / +0.69%	4.36	4.43	4.35	4.38	4.39	4.38	4,683,390
6/4/2019	-0.10 / -2.25%	4.45	4.47	4.35	4.35	4.41	4.35	7,087,480
6/3/2019	-0.07 / -1.55%	4.52	4.53	4.45	4.45	4.49	4.45	4,078,150
5/31/2019	-0.01 / -0.22%	4.52	4.59	4.51	4.52	4.54	4.52	2,971,770
5/30/2019	0.00 / 0.00%	4.51	4.53	4.51	4.53	4.52	4.53	2,696,990
5/29/2019	-0.01 / -0.22%	4.53	4.56	4.51	4.53	4.53	4.53	1,853,780
5/28/2019	-0.02 / -0.44%	4.60	4.60	4.52	4.54	4.55	4.54	2,043,750
5/27/2019	+0.01 / +0.22%	4.55	4.59	4.54	4.56	4.56	4.56	2,833,270
5/24/2019	-0.03 / -0.66%	4.56	4.58	4.54	4.55	4.56	4.55	3,139,040
5/23/2019	-0.02 / -0.43%	4.60	4.60	4.56	4.58	4.58	4.58	2,323,710
5/22/2019	-0.02 / -0.43%	4.63	4.65	4.59	4.60	4.61	4.60	2,748,600
5/21/2019	-0.05 / -1.07%	4.70	4.71	4.62	4.62	4.66	4.62	3,473,190
5/20/2019	+0.01 / +0.21%	4.66	4.70	4.63	4.67	4.68	4.67	3,987,120
5/17/2019	-0.04 / -0.85%	4.75	4.75	4.66	4.66	4.70	4.66	3,241,760
5/16/2019	+0.04 / +0.86%	4.69	4.83	4.68	4.70	4.76	4.70	8,741,680
5/15/2019	+0.16 / +3.56%	4.54	4.66	4.52	4.66	4.59	4.66	4,317,090
5/14/2019	-0.04 / -0.88%	4.53	4.54	4.48	4.50	4.51	4.50	4,617,920
5/13/2019	+0.02 / +0.44%	4.60	4.60	4.52	4.54	4.54	4.54	4,896,750
5/10/2019	+0.02 / +0.44%	4.55	4.55	4.50	4.52	4.52	4.52	4,044,550
5/9/2019	-0.05 / -1.10%	4.56	4.61	4.50	4.50	4.54	4.50	3,569,620
5/8/2019	-0.10 / -2.15%	4.60	4.61	4.54	4.55	4.57	4.55	5,169,050
5/7/2019	0.00 / 0.00%	4.69	4.71	4.59	4.65	4.64	4.65	7,055,010
5/6/2019	-0.14 / -2.92%	4.76	4.79	4.64	4.65	4.70	4.65	8,669,660
5/3/2019	-0.02 / -0.42%	4.81	4.86	4.77	4.79	4.81	4.79	6,216,380
5/2/2019	-0.07 / -1.43%	4.88	4.89	4.80	4.81	4.83	4.81	5,746,050
4/26/2019	+0.02 / +0.41%	4.86	4.90	4.85	4.88	4.88	4.88	2,490,540

<<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	620,400	57.10	1.96%
CIG	54,500	7.86	-0.51%
CKG	43,100	13.65	-2.50%
CRE	212,400	7.24	0.84%
DLG	4,840,500	2.19	6.83%
DLR	0	25.20	0.00%
DTI	8,400	2.00	-4.76%
DXS	1,378,500	6.47	2.54%
FIR	792,900	9.01	0.11%