Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2022	-0.12 / -2.01%	5.97	5.98	5.80	5.86	5.87	5.86	2,098,400
7/20/2022	+0.18 / +3.10%	5.79	6.09	5.79	5.98	6.02	5.98	5,383,500
7/19/2022	+0.05 / +0.87%	5.50	5.85	5.50	5.80	5.73	5.80	3,788,700
7/18/2022	0.00 / 0.00%	5.74	5.90	5.73	5.75	5.78	5.75	3,650,400
7/15/2022	0.00 / 0.00%	5.75	5.97	5.50	5.75	5.81	5.75	2,980,800
7/14/2022	-0.17 / -2.87%	5.90	5.90	5.70	5.75	5.76	5.75	4,338,500
7/13/2022	-0.04 / -0.67%	5.80	6.15	5.80	5.92	6.01	5.92	3,936,900
7/12/2022	+0.35 / +6.24%	5.31	6.00	5.30	5.96	5.90	5.96	4,749,300
7/11/2022	-0.42 / -6.97%	6.03	6.03	5.61	5.61	5.70	5.61	6,868,400
7/8/2022	+0.01 / +0.17%	6.03	6.28	6.03	6.03	6.11	6.03	5,235,800
7/7/2022	-0.28 / -4.44%	6.30	6.39	6.00	6.02	6.16	6.02	5,759,700
7/6/2022	-0.25 / -3.82%	6.55	6.68	6.15	6.30	6.37	6.30	9,252,400
7/5/2022	+0.35 / +5.65%	6.63	6.63	6.20	6.55	6.61	6.55	23,504,900
7/4/2022	+0.40 / +6.90%	6.00	6.20	6.00	6.20	6.20	6.20	3,483,400
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

<<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	163,900	67.70	1.80%
CIG	430,500	8.34	-0.60%
CKG	13,900	22.80	1.79%
CRE	145,400	7.31	-0.95%
DLG	1,942,300	1.97	2.07%
DLR	0	19.90	0.00%
DTI	22,400	2.20	0.00%
DXS	1,481,300	7.90	-1.62%
FIR	378,700	5.99	0.34%