Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2019	-0.02 / -0.51%	3.91	3.91	3.86	3.88	3.89	3.88	3,513,410
8/20/2019	+0.01 / +0.26%	3.90	3.93	3.88	3.90	3.90	3.90	2,462,044
8/19/2019	-0.01 / -0.26%	3.90	3.94	3.87	3.89	3.90	3.89	2,808,670
8/16/2019	0.00 / 0.00%	3.90	3.96	3.90	3.90	3.93	3.90	2,337,790
8/15/2019	-0.06 / -1.52%	3.90	3.93	3.86	3.90	3.89	3.90	6,696,790
8/14/2019	-0.09 / -2.22%	4.08	4.11	3.96	3.96	4.03	3.96	3,564,520
8/13/2019	-0.01 / -0.25%	4.04	4.05	3.99	4.05	4.02	4.05	3,793,150
8/12/2019	-0.12 / -2.87%	4.16	4.17	4.05	4.06	4.10	4.06	4,926,900
8/9/2019	+0.01 / +0.24%	4.21	4.26	4.18	4.18	4.22	4.18	5,629,808
8/8/2019	+0.18 / +4.51%	4.00	4.18	4.00	4.17	4.12	4.17	7,883,210
8/7/2019	+0.18 / +4.72%	3.90	4.02	3.89	3.99	3.97	3.99	6,588,340
8/6/2019	-0.10 / -2.56%	3.83	3.85	3.80	3.81	3.82	3.81	6,323,170
8/5/2019	-0.09 / -2.25%	4.00	4.01	3.91	3.91	3.95	3.91	4,686,190
8/2/2019	0.00 / 0.00%	4.00	4.02	3.97	4.00	3.99	4.00	5,357,930
8/1/2019	-0.03 / -0.74%	4.04	4.05	3.98	4.00	4.00	4.00	3,932,540
7/31/2019	-0.05 / -1.23%	4.07	4.08	3.99	4.03	4.02	4.03	8,032,800
7/30/2019	-0.03 / -0.73%	4.12	4.14	4.08	4.08	4.11	4.08	2,763,800
7/29/2019	-0.01 / -0.24%	4.13	4.20	4.11	4.11	4.14	4.11	2,091,390
7/26/2019	0.00 / 0.00%	4.12	4.22	4.10	4.12	4.14	4.12	4,123,300
7/25/2019	-0.02 / -0.48%	4.15	4.16	4.10	4.12	4.12	4.12	4,666,720
7/24/2019	-0.03 / -0.72%	4.14	4.19	4.13	4.14	4.16	4.14	4,051,700
7/23/2019	-0.03 / -0.71%	4.23	4.23	4.17	4.17	4.19	4.17	3,132,710
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

<<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	194,700	65.80	0.15%
CIG	920,900	8.74	6.33%
CKG	17,100	25.95	-2.08%
CRE	34,900	7.00	0.14%
DLG	914,300	1.94	4.86%
DLR	0	17.20	0.00%
DTI	25,000	2.20	-4.35%