Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2018	+0.07 / +1.52%	4.69	4.76	4.62	4.69	4.68	4.51	4,713,750
6/19/2018	-0.28 / -5.71%	4.85	4.90	4.60	4.62	4.71	4.44	6,522,780
6/18/2018	-0.05 / -1.01%	4.95	5.06	4.90	4.90	4.99	4.71	5,447,660
6/15/2018	-0.02 / -0.40%	4.98	4.99	4.94	4.95	4.95	4.76	5,612,880
6/14/2018	-0.03 / -0.60%	5.03	5.05	4.97	4.97	5.00	4.78	3,376,360
6/13/2018	+0.01 / +0.20%	5.00	5.11	5.00	5.00	5.04	4.81	2,959,190
6/12/2018	-0.09 / -1.77%	5.12	5.12	4.95	4.99	5.01	4.80	6,020,250
6/11/2018	+0.03 / +0.59%	5.00	5.13	4.98	5.08	5.07	4.88	5,320,640
6/8/2018	-0.06 / -1.17%	5.11	5.12	5.02	5.05	5.07	4.86	3,691,520
6/7/2018	0.00 / 0.00%	5.12	5.20	5.11	5.11	5.14	4.91	3,248,500
6/6/2018	-0.07 / -1.35%	5.22	5.22	5.05	5.11	5.15	4.91	4,120,580
6/5/2018	+0.26 / +5.28%	4.95	5.23	4.91	5.18	5.14	4.98	7,175,680
6/4/2018	+0.09 / +1.86%	4.83	4.93	4.83	4.92	4.90	4.73	3,620,980
6/1/2018	+0.11 / +2.33%	4.73	4.96	4.72	4.83	4.84	4.64	3,800,480
5/31/2018	+0.02 / +0.43%	4.64	4.74	4.64	4.72	4.71	4.54	2,867,000
5/30/2018	-0.14 / -2.89%	4.83	4.83	4.68	4.70	4.74	4.52	2,558,020
5/29/2018	+0.31 / +6.84%	4.56	4.84	4.52	4.84	4.71	4.65	5,453,000
5/28/2018	-0.34 / -6.98%	4.88	4.88	4.53	4.53	4.59	4.36	9,566,410
5/25/2018	-0.17 / -3.37%	5.01	5.04	4.87	4.87	4.96	4.68	3,810,170
5/24/2018	-0.06 / -1.18%	5.12	5.13	5.04	5.04	5.08	4.85	2,411,000
5/23/2018	+0.02 / +0.39%	5.07	5.11	5.05	5.10	5.08	4.90	3,497,360
5/22/2018	-0.21 / -3.97%	5.27	5.29	5.05	5.08	5.18	4.88	7,004,380
5/21/2018	-0.03 / -0.56%	5.32	5.34	5.29	5.29	5.31	5.09	2,309,080
5/18/2018	0.00 / 0.00%	5.35	5.38	5.28	5.32	5.31	5.12	4,076,180
5/17/2018	+0.01 / +0.19%	5.35	5.39	5.32	5.32	5.35	5.12	2,901,310
5/16/2018	+0.03 / +0.57%	5.30	5.40	5.28	5.31	5.32	5.11	4,303,840
5/15/2018	0.00 / 0.00%	5.31	5.32	5.28	5.28	5.30	5.08	2,204,620
5/14/2018	-0.03 / -0.56%	5.33	5.34	5.28	5.28	5.30	5.08	1,775,550
5/11/2018	+0.05 / +0.95%	5.26	5.31	5.24	5.31	5.27	5.11	3,970,500
5/10/2018	-0.12 / -2.23%	5.38	5.39	5.26	5.26	5.33	5.06	5,631,960

<<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%