Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2016	-0.30 / -6.70%	4.30	4.44	4.18	4.18	4.26	3.59	11,222,090
9/15/2016	-0.33 / -6.86%	4.81	4.83	4.48	4.48	4.53	3.85	16,052,160
9/14/2016	-0.33 / -6.42%	5.10	5.14	4.79	4.81	4.91	4.13	10,171,600
9/13/2016	+0.03 / +0.59%	5.11	5.18	5.11	5.14	5.14	4.42	4,425,670
9/12/2016	-0.19 / -3.58%	5.30	5.39	5.10	5.11	5.20	4.39	3,138,970
9/9/2016	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.36	4.56	4,083,250
9/8/2016	0.00 / 0.00%	5.30	5.50	5.30	5.30	5.37	4.56	8,785,790
9/7/2016	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.31	4.56	1,406,230
9/6/2016	-0.10 / -1.85%	5.50	5.50	5.30	5.30	5.41	4.56	2,627,170
9/5/2016	+0.10 / +1.89%	5.30	5.60	5.20	5.40	5.43	4.64	7,292,890
9/1/2016	-0.10 / -1.85%	5.50	5.50	5.30	5.30	5.35	4.56	3,388,310
8/31/2016	-0.10 / -1.82%	5.50	5.60	5.30	5.40	5.41	4.64	4,507,830
8/30/2016	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.47	4.73	3,682,150
8/29/2016	-0.10 / -1.79%	5.60	5.70	5.50	5.50	5.55	4.73	3,406,750
8/26/2016	0.00 / 0.00%	5.70	5.70	5.50	5.60	5.60	4.81	4,390,370
8/25/2016	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	4.81	3,414,060
8/24/2016	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.64	4.81	2,437,250
8/23/2016	+0.10 / +1.79%	5.60	5.80	5.50	5.70	5.68	4.90	4,378,970
8/22/2016	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	4.81	3,165,060
8/19/2016	0.00 / 0.00%	5.70	5.80	5.60	5.60	5.69	4.81	4,133,950
8/18/2016	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.62	4.81	2,239,800
8/17/2016	+0.10 / +1.79%	5.60	5.80	5.60	5.70	5.66	4.90	4,959,160
8/16/2016	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.64	4.81	2,531,500
8/15/2016	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.68	4.90	2,178,220
8/12/2016	-0.10 / -1.72%	5.90	5.90	5.60	5.70	5.74	4.90	3,655,850
8/11/2016	+0.10 / +1.75%	5.60	5.90	5.60	5.80	5.77	4.99	7,606,740
8/10/2016	+0.10 / +1.79%	5.60	5.70	5.60	5.70	5.63	4.90	2,047,870
8/9/2016	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.61	4.81	1,878,250
8/8/2016	-0.10 / -1.79%	5.60	5.70	5.50	5.50	5.55	4.73	4,281,870
8/5/2016	-0.10 / -1.75%	5.60	5.70	5.50	5.60	5.61	4.81	6,292,530

<<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%