Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.03 / -0.71%	4.24	4.25	4.20	4.20	4.21	4.20	3,168,510
7/19/2019	-0.02 / -0.47%	4.25	4.28	4.23	4.23	4.24	4.23	2,523,650
7/18/2019	0.00 / 0.00%	4.25	4.28	4.24	4.25	4.26	4.25	2,646,020
7/17/2019	-0.01 / -0.23%	4.28	4.30	4.25	4.25	4.27	4.25	2,699,050
7/16/2019	-0.07 / -1.62%	4.34	4.36	4.25	4.26	4.29	4.26	5,241,210
7/15/2019	+0.01 / +0.23%	4.34	4.38	4.32	4.33	4.35	4.33	2,348,850
7/12/2019	-0.08 / -1.82%	4.40	4.46	4.32	4.32	4.41	4.32	5,684,410
7/11/2019	+0.18 / +4.27%	4.25	4.45	4.22	4.40	4.36	4.40	10,732,840
7/10/2019	+0.01 / +0.24%	4.22	4.25	4.22	4.22	4.23	4.22	2,025,490
7/9/2019	-0.03 / -0.71%	4.24	4.24	4.21	4.21	4.22	4.21	2,220,600
7/8/2019	+0.02 / +0.47%	4.22	4.24	4.20	4.24	4.22	4.24	3,363,340
7/5/2019	0.00 / 0.00%	4.23	4.25	4.21	4.22	4.23	4.22	1,956,390
7/4/2019	+0.03 / +0.72%	4.20	4.25	4.20	4.22	4.23	4.22	2,743,590
7/3/2019	-0.01 / -0.24%	4.21	4.22	4.17	4.19	4.20	4.19	2,579,690
7/2/2019	-0.05 / -1.18%	4.27	4.27	4.20	4.20	4.22	4.20	2,799,140
7/1/2019	+0.05 / +1.19%	4.23	4.27	4.22	4.25	4.25	4.25	2,241,660
6/28/2019	-0.01 / -0.24%	4.20	4.24	4.18	4.20	4.20	4.20	4,712,140
6/27/2019	-0.08 / -1.86%	4.30	4.31	4.21	4.21	4.25	4.21	6,225,500
6/26/2019	-0.03 / -0.69%	4.32	4.34	4.29	4.29	4.31	4.29	3,370,220
6/25/2019	+0.01 / +0.23%	4.31	4.35	4.31	4.32	4.32	4.32	3,432,030
6/24/2019	-0.03 / -0.69%	4.35	4.37	4.31	4.31	4.34	4.31	2,266,930
6/21/2019	-0.01 / -0.23%	4.36	4.38	4.33	4.34	4.35	4.34	2,320,180
6/20/2019	+0.02 / +0.46%	4.33	4.35	4.32	4.35	4.34	4.35	3,014,590
6/19/2019	0.00 / 0.00%	4.35	4.37	4.33	4.33	4.34	4.33	3,470,650
6/18/2019	-0.02 / -0.46%	4.36	4.38	4.32	4.33	4.33	4.33	2,254,580
6/17/2019	-0.06 / -1.36%	4.44	4.44	4.35	4.35	4.38	4.35	2,770,290
6/14/2019	+0.05 / +1.15%	4.37	4.45	4.37	4.41	4.41	4.41	3,794,900
6/13/2019	+0.01 / +0.23%	4.35	4.40	4.33	4.36	4.37	4.36	2,793,150
6/12/2019	+0.03 / +0.69%	4.32	4.41	4.30	4.35	4.36	4.35	5,281,290
6/11/2019	-0.03 / -0.69%	4.36	4.38	4.32	4.32	4.34	4.32	2,564,620

<<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	339,100	55.00	-1.26%
CIG	34,000	8.19	-0.97%
CKG	80,300	17.00	-2.86%
CRE	218,200	7.35	0.00%
DLG	1,283,400	2.06	0.49%
DLR	0	25.20	0.00%
DTI	25,900	2.00	0.00%
DXS	1,379,400	6.44	3.21%
FIR	1,397,700	8.86	6.24%