Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2022	+0.05 / +0.87%	5.85	5.98	5.35	5.80	5.55	5.80	8,400,700
6/30/2022	+0.09 / +1.59%	5.80	6.05	5.66	5.75	5.92	5.75	10,422,200
6/29/2022	+0.37 / +6.99%	5.66	5.66	5.30	5.66	5.60	5.66	32,748,000
6/28/2022	+0.34 / +6.87%	5.27	5.29	5.20	5.29	5.29	5.29	3,789,800
6/27/2022	+0.32 / +6.91%	4.90	4.95	4.90	4.95	4.95	4.95	1,895,900
6/24/2022	+0.30 / +6.93%	4.60	4.63	4.60	4.63	4.63	4.63	4,121,100
6/23/2022	+0.28 / +6.91%	4.15	4.33	4.10	4.33	4.32	4.33	1,973,000
6/22/2022	+0.26 / +6.86%	3.53	4.05	3.53	4.05	4.04	4.05	3,707,500
6/21/2022	+0.14 / +3.84%	3.65	3.84	3.60	3.79	3.73	3.79	6,110,400
6/20/2022	-0.27 / -6.89%	3.92	3.92	3.65	3.65	3.65	3.65	8,312,400
6/17/2022	-0.28 / -6.67%	4.20	4.20	3.91	3.92	3.94	3.92	5,230,000
6/16/2022	+0.10 / +2.44%	4.10	4.36	3.91	4.20	4.18	4.20	5,771,300
6/15/2022	-0.30 / -6.82%	4.30	4.40	4.10	4.10	4.11	4.10	8,219,900
6/14/2022	-0.33 / -6.98%	4.73	4.90	4.40	4.40	4.60	4.40	7,480,800
6/13/2022	-0.35 / -6.89%	5.08	5.08	4.73	4.73	4.73	4.73	8,226,300
6/10/2022	-0.38 / -6.96%	5.48	5.48	5.08	5.08	5.10	5.08	12,780,100
6/9/2022	+0.28 / +5.41%	5.54	5.54	5.30	5.46	5.48	5.46	7,845,200
6/8/2022	+0.33 / +6.80%	4.85	5.18	4.65	5.18	5.16	5.18	2,675,700
6/7/2022	-0.36 / -6.91%	4.90	5.00	4.85	4.85	4.86	4.85	15,151,900
6/6/2022	-0.39 / -6.96%	5.45	5.51	5.21	5.21	5.23	5.21	15,698,500
6/3/2022	-0.20 / -3.45%	5.42	5.95	5.42	5.60	5.63	5.60	6,335,400
6/2/2022	-0.06 / -1.02%	5.86	6.27	5.60	5.80	5.87	5.80	5,183,500
6/1/2022	-0.25 / -4.09%	6.35	6.40	5.75	5.86	5.94	5.86	6,710,600
5/31/2022	-0.27 / -4.23%	6.50	6.70	6.11	6.11	6.53	6.11	10,631,800
5/30/2022	+0.41 / +6.87%	5.97	6.38	5.76	6.38	6.11	6.38	14,372,100
5/27/2022	-0.23 / -3.71%	5.77	6.12	5.77	5.97	5.88	5.97	26,991,500
5/26/2022	-0.46 / -6.91%	6.20	6.20	6.20	6.20	6.20	6.20	6,176,700
5/25/2022	+0.04 / +0.60%	6.72	6.83	6.36	6.66	6.61	6.66	10,565,900
5/24/2022	-0.15 / -2.22%	6.76	6.83	6.40	6.62	6.64	6.62	5,265,600
5/23/2022	+0.05 / +0.74%	6.90	6.93	6.58	6.77	6.81	6.77	6,192,400

<<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	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%