Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2017	+0.52 / +6.94%	7.50	8.01	7.49	8.01	7.78	6.89	72,719,500
8/23/2017	+0.32 / +4.46%	7.16	7.50	7.10	7.49	7.32	6.44	39,281,230
8/22/2017	+0.03 / +0.42%	7.19	7.21	7.08	7.17	7.15	6.16	16,854,230
8/21/2017	+0.03 / +0.42%	7.17	7.21	7.08	7.14	7.14	6.14	23,334,260
8/18/2017	+0.03 / +0.42%	7.01	7.15	7.01	7.11	7.07	6.11	6,809,200
8/17/2017	-0.07 / -0.98%	7.15	7.19	7.07	7.08	7.12	6.09	6,132,550
8/16/2017	+0.01 / +0.14%	7.17	7.20	7.12	7.15	7.15	6.15	4,657,330
8/15/2017	-0.05 / -0.70%	7.21	7.22	7.13	7.14	7.16	6.14	5,338,730
8/14/2017	+0.04 / +0.56%	7.15	7.22	7.14	7.19	7.18	6.18	3,632,530
8/11/2017	-0.03 / -0.42%	7.17	7.19	7.13	7.15	7.16	6.15	5,387,480
8/10/2017	-0.05 / -0.69%	7.21	7.32	7.10	7.18	7.18	6.17	9,318,900
8/9/2017	-0.12 / -1.63%	7.40	7.44	7.21	7.23	7.32	6.21	10,821,300
8/8/2017	+0.05 / +0.68%	7.35	7.48	7.33	7.35	7.40	6.32	11,589,640
8/7/2017	+0.10 / +1.39%	7.20	7.38	7.18	7.30	7.28	6.27	7,939,860
8/4/2017	+0.02 / +0.28%	7.20	7.25	7.17	7.20	7.20	6.19	5,462,040
8/3/2017	+0.03 / +0.42%	7.15	7.24	7.15	7.18	7.19	6.17	4,742,500
8/2/2017	-0.05 / -0.69%	7.17	7.21	7.12	7.15	7.17	6.15	4,367,570
8/1/2017	+0.06 / +0.84%	7.12	7.25	7.06	7.20	7.16	6.19	8,535,910
7/31/2017	-0.26 / -3.51%	7.48	7.48	7.07	7.14	7.19	6.14	35,869,160
7/28/2017	+0.01 / +0.14%	7.40	7.55	7.39	7.40	7.44	6.36	5,964,000
7/27/2017	-0.20 / -2.64%	7.59	7.81	7.37	7.39	7.62	6.35	32,714,520
7/26/2017	+0.43 / +6.01%	7.27	7.62	7.20	7.59	7.50	6.52	20,798,820
7/25/2017	+0.06 / +0.85%	7.12	7.19	7.10	7.16	7.14	6.15	4,536,900
7/24/2017	-0.14 / -1.93%	7.02	7.16	7.02	7.10	7.08	6.10	12,640,590
7/21/2017	-0.08 / -1.09%	7.35	7.44	7.24	7.24	7.31	6.22	8,991,910
7/20/2017	-0.38 / -4.94%	7.70	7.70	7.30	7.32	7.45	6.29	15,370,210
7/19/2017	+0.43 / +5.91%	7.29	7.70	7.27	7.70	7.52	6.62	31,649,190
7/18/2017	-0.04 / -0.55%	7.30	7.38	7.25	7.27	7.34	6.25	10,016,960
7/17/2017	+0.08 / +1.11%	7.25	7.52	7.21	7.31	7.39	6.28	17,340,920
7/14/2017	0.00 / 0.00%	7.23	7.30	7.22	7.23	7.26	6.21	5,566,060

<<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%