Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2021	+0.70 / +6.80%	10.50	11.00	10.15	11.00	10.62	11.00	16,040,600
7/19/2021	-0.75 / -6.79%	10.50	10.70	10.30	10.30	10.38	10.30	37,445,000
7/16/2021	-0.45 / -3.91%	11.35	11.60	11.05	11.05	11.25	11.05	21,882,800
7/15/2021	-0.30 / -2.54%	11.50	12.10	11.30	11.50	11.61	11.50	19,021,600
7/14/2021	+0.70 / +6.31%	11.70	11.85	10.80	11.80	11.41	11.80	43,493,500
7/13/2021	+0.70 / +6.73%	10.05	11.10	10.05	11.10	10.56	11.10	30,169,900
7/12/2021	-0.75 / -6.73%	10.70	10.95	10.40	10.40	10.48	10.40	26,659,400
7/9/2021	-0.65 / -5.51%	11.60	11.80	11.00	11.15	11.22	11.15	37,061,700
7/8/2021	-0.10 / -0.84%	11.90	12.30	11.75	11.80	11.98	11.80	14,147,900
7/7/2021	0.00 / 0.00%	11.95	12.40	11.60	11.90	11.91	11.90	17,112,300
7/6/2021	-0.40 / -3.25%	12.30	13.00	11.90	11.90	12.45	11.90	28,635,800
7/5/2021	-0.75 / -5.75%	13.05	13.05	12.30	12.30	12.63	12.30	31,346,200
7/2/2021	-0.35 / -2.61%	13.70	13.70	13.05	13.05	13.21	13.05	15,222,600
7/1/2021	+0.10 / +0.75%	13.30	13.65	12.80	13.40	13.17	13.40	32,162,400
6/30/2021	-0.35 / -2.56%	13.60	13.95	13.30	13.30	13.53	13.30	21,036,200
6/29/2021	-0.05 / -0.36%	13.80	13.85	13.45	13.65	13.61	13.65	22,681,800
6/28/2021	-0.25 / -1.79%	13.90	14.40	13.65	13.70	13.83	13.70	23,332,000
6/25/2021	0.00 / 0.00%	14.00	14.00	13.45	13.95	13.76	13.95	27,412,800
6/24/2021	+0.25 / +1.82%	13.70	14.20	13.70	13.95	13.88	13.95	20,385,600
6/23/2021	-0.85 / -5.84%	14.55	14.60	13.60	13.70	13.85	13.70	47,187,600
6/22/2021	+0.15 / +1.04%	14.25	14.60	13.65	14.55	14.00	14.55	44,353,500
6/21/2021	-0.75 / -4.95%	14.85	14.90	14.10	14.40	14.35	14.40	44,898,500
6/18/2021	+0.45 / +3.06%	15.00	15.35	14.35	15.15	14.83	15.15	52,998,000
6/17/2021	+0.95 / +6.91%	13.50	14.70	13.45	14.70	14.27	14.70	50,669,900
6/16/2021	+0.55 / +4.17%	13.05	13.75	13.05	13.75	13.42	13.75	28,986,700
6/15/2021	+0.15 / +1.15%	13.10	13.45	12.95	13.20	13.12	13.20	16,038,500
6/14/2021	-0.10 / -0.76%	13.05	13.65	12.70	13.05	13.08	13.05	29,503,700
6/11/2021	+0.05 / +0.38%	13.20	13.60	13.00	13.15	13.25	13.15	17,270,200
6/10/2021	+0.15 / +1.16%	13.00	13.55	12.75	13.10	13.15	13.10	16,704,300
6/9/2021	+0.25 / +1.97%	12.75	13.30	12.50	12.95	12.88	12.95	24,532,800

<<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%