Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.31 / -6.90%	4.18	4.20	4.18	4.18	4.18	4.18	11,856,300
8/25/2022	-0.33 / -6.85%	4.49	4.65	4.49	4.49	4.50	4.49	24,200,500
8/24/2022	-0.02 / -0.41%	4.83	4.99	4.74	4.82	4.86	4.82	4,842,500
8/23/2022	+0.19 / +4.09%	4.64	4.84	4.61	4.84	4.71	4.84	6,079,600
8/22/2022	-0.28 / -5.68%	4.60	4.92	4.60	4.65	4.67	4.65	6,605,100
8/19/2022	-0.02 / -0.40%	4.61	5.25	4.61	4.93	4.97	4.93	18,887,700
8/18/2022	-0.37 / -6.95%	4.95	4.95	4.95	4.95	4.95	4.95	2,437,500
8/17/2022	-0.39 / -6.83%	5.51	5.71	5.32	5.32	5.32	5.32	3,916,700
8/16/2022	+0.12 / +2.15%	5.49	5.85	5.49	5.71	5.74	5.71	5,897,500
8/15/2022	-0.03 / -0.53%	5.61	5.74	5.57	5.59	5.64	5.59	3,976,000
8/12/2022	+0.04 / +0.72%	5.57	5.70	5.57	5.62	5.64	5.62	3,113,100
8/11/2022	-0.27 / -4.62%	5.81	5.92	5.58	5.58	5.71	5.58	5,361,100
8/10/2022	+0.03 / +0.52%	5.81	5.95	5.72	5.85	5.90	5.85	4,094,600
8/9/2022	+0.15 / +2.65%	5.60	5.95	5.60	5.82	5.85	5.82	4,648,000
8/8/2022	-0.18 / -3.08%	5.77	5.85	5.51	5.67	5.68	5.67	9,618,500
8/5/2022	-0.03 / -0.51%	5.87	5.95	5.55	5.85	5.87	5.85	4,324,400
8/4/2022	-0.08 / -1.34%	5.71	6.00	5.71	5.88	5.88	5.88	5,394,700
8/3/2022	-0.13 / -2.13%	6.08	6.51	5.70	5.96	6.04	5.96	11,574,200
8/2/2022	+0.39 / +6.84%	5.69	6.09	5.69	6.09	6.01	6.09	10,385,500
8/1/2022	+0.27 / +4.97%	5.43	5.76	5.35	5.70	5.63	5.70	6,567,400
7/29/2022	-0.05 / -0.91%	5.48	5.54	5.40	5.43	5.44	5.43	2,623,900
7/28/2022	+0.25 / +4.78%	5.23	5.58	5.23	5.48	5.49	5.48	3,440,100
7/27/2022	-0.10 / -1.88%	5.32	5.32	5.11	5.23	5.21	5.23	3,014,100
7/26/2022	-0.23 / -4.14%	5.55	5.57	5.30	5.33	5.39	5.33	5,497,300
7/25/2022	-0.24 / -4.14%	5.79	5.81	5.51	5.56	5.60	5.56	5,791,000
7/22/2022	-0.06 / -1.02%	5.96	6.25	5.78	5.80	5.87	5.80	8,705,400
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

<<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%