Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2018	-0.23 / -3.62%	6.30	6.40	5.95	6.12	6.16	5.88	27,739,580
8/1/2018	-0.19 / -2.91%	6.60	6.70	6.32	6.35	6.48	6.11	22,263,680
7/31/2018	+0.02 / +0.31%	6.50	6.74	6.36	6.54	6.54	6.29	31,600,210
7/30/2018	+0.42 / +6.89%	6.25	6.52	6.21	6.52	6.43	6.27	29,370,630
7/27/2018	+0.35 / +6.09%	5.89	6.12	5.85	6.10	5.98	5.87	15,481,240
7/26/2018	-0.23 / -3.85%	6.10	6.19	5.75	5.75	6.04	5.53	24,940,220
7/25/2018	+0.39 / +6.98%	5.62	5.98	5.60	5.98	5.90	5.75	26,848,850
7/24/2018	+0.03 / +0.54%	5.50	5.64	5.47	5.59	5.57	5.38	13,037,980
7/23/2018	+0.15 / +2.77%	5.60	5.74	5.55	5.56	5.63	5.35	18,078,760
7/20/2018	+0.35 / +6.92%	5.08	5.41	5.08	5.41	5.34	5.20	19,283,310
7/19/2018	-0.07 / -1.36%	5.13	5.18	5.06	5.06	5.12	4.87	6,348,130
7/18/2018	+0.06 / +1.18%	5.07	5.18	5.03	5.13	5.09	4.93	9,777,500
7/17/2018	-0.03 / -0.59%	5.10	5.17	5.06	5.07	5.10	4.88	7,595,150
7/16/2018	+0.11 / +2.20%	5.13	5.19	5.06	5.10	5.12	4.90	9,311,470
7/13/2018	+0.19 / +3.96%	4.90	5.10	4.85	4.99	4.99	4.80	10,415,260
7/12/2018	+0.04 / +0.84%	4.79	4.91	4.78	4.80	4.85	4.62	5,206,700
7/11/2018	-0.09 / -1.86%	4.95	5.15	4.76	4.76	4.94	4.58	11,579,040
7/10/2018	+0.15 / +3.19%	4.70	4.86	4.70	4.85	4.80	4.66	7,276,750
7/9/2018	0.00 / 0.00%	4.75	4.85	4.70	4.70	4.77	4.52	5,351,980
7/6/2018	+0.14 / +3.07%	4.52	4.73	4.48	4.70	4.62	4.52	5,202,750
7/5/2018	-0.10 / -2.15%	4.67	4.74	4.50	4.56	4.60	4.38	7,012,770
7/4/2018	+0.06 / +1.30%	4.65	4.72	4.49	4.66	4.61	4.48	4,947,080
7/3/2018	-0.18 / -3.77%	4.80	4.86	4.60	4.60	4.71	4.42	8,355,720
7/2/2018	-0.28 / -5.53%	5.00	5.01	4.78	4.78	4.86	4.60	12,590,580
6/29/2018	+0.01 / +0.20%	5.00	5.13	5.00	5.06	5.05	4.87	5,040,480
6/28/2018	-0.27 / -5.08%	5.21	5.28	5.05	5.05	5.18	4.86	9,370,090
6/27/2018	-0.23 / -4.14%	5.64	5.70	5.32	5.32	5.59	5.12	21,032,750
6/26/2018	+0.30 / +5.71%	5.25	5.60	5.15	5.55	5.36	5.34	18,367,850
6/25/2018	+0.25 / +5.00%	5.10	5.29	5.10	5.25	5.20	5.05	11,576,330
6/22/2018	+0.24 / +5.04%	4.81	5.00	4.78	5.00	4.92	4.81	7,071,550

<<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%