Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/15/2022	0.00 / 0.00%	5.75	5.97	5.50	5.75	5.81	5.75	2,980,800
7/14/2022	-0.17 / -2.87%	5.90	5.90	5.70	5.75	5.76	5.75	4,338,500
7/13/2022	-0.04 / -0.67%	5.80	6.15	5.80	5.92	6.01	5.92	3,936,900
7/12/2022	+0.35 / +6.24%	5.31	6.00	5.30	5.96	5.90	5.96	4,749,300
7/11/2022	-0.42 / -6.97%	6.03	6.03	5.61	5.61	5.70	5.61	6,868,400
7/8/2022	+0.01 / +0.17%	6.03	6.28	6.03	6.03	6.11	6.03	5,235,800
7/7/2022	-0.28 / -4.44%	6.30	6.39	6.00	6.02	6.16	6.02	5,759,700
7/6/2022	-0.25 / -3.82%	6.55	6.68	6.15	6.30	6.37	6.30	9,252,400
7/5/2022	+0.35 / +5.65%	6.63	6.63	6.20	6.55	6.61	6.55	23,504,900
7/4/2022	+0.40 / +6.90%	6.00	6.20	6.00	6.20	6.20	6.20	3,483,400
7/1/2022	+0.05 / +0.87%	5.85	5.98	5.35	5.80	5.55	5.80	8,400,700
6/30/2022	+0.09 / +1.59%	5.80	6.05	5.66	5.75	5.92	5.75	10,422,200
6/29/2022	+0.37 / +6.99%	5.66	5.66	5.30	5.66	5.60	5.66	32,748,000
6/28/2022	+0.34 / +6.87%	5.27	5.29	5.20	5.29	5.29	5.29	3,789,800

<<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%