Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/3/2021	+0.90 / +6.90%	13.80	13.95	13.60	13.95	13.60	13.95	35,217,800
6/2/2021	+0.85 / +6.97%	12.50	13.05	12.40	13.05	12.89	13.05	59,616,500
6/1/2021	+0.25 / +2.09%	11.85	12.35	11.80	12.20	12.16	12.20	12,329,000
5/31/2021	-0.20 / -1.65%	12.30	12.35	11.75	11.95	12.04	11.95	13,974,900
5/28/2021	+0.75 / +6.58%	11.45	12.15	11.30	12.15	11.73	12.15	29,380,800
5/27/2021	-0.40 / -3.39%	11.70	12.15	11.35	11.40	11.59	11.40	26,071,800
5/26/2021	-0.35 / -2.88%	12.25	12.30	11.80	11.80	12.02	11.80	23,950,600
5/25/2021	0.00 / 0.00%	12.15	12.40	12.00	12.15	12.18	12.15	17,369,200
5/24/2021	-0.55 / -4.33%	12.80	12.80	12.10	12.15	12.32	12.15	28,488,500
5/21/2021	+0.60 / +4.96%	12.00	12.75	11.95	12.70	12.22	12.70	22,337,800
5/20/2021	-0.70 / -5.47%	12.80	12.85	12.05	12.10	12.44	12.10	18,741,500
5/19/2021	+0.35 / +2.81%	12.45	13.15	12.30	12.80	12.76	12.80	36,943,900
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

<<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	538,900	62.70	0.97%
CIG	113,800	5.06	2.22%
CKG	80,500	21.50	0.23%
CRE	687,000	8.07	-1.34%
DLG	1,097,300	2.04	-0.97%
DLR	0	11.90	0.00%
DTI	50,300	3.50	0.00%
DXS	4,164,900	7.90	2.86%
FIR	969,500	7.68	0.26%