Sunday, April 18, 2021 12:51:28 AM - Markets open
VN-INDEX 1,238.71 -8.54/-0.68%
HNX-INDEX 293.11 -3.01/-1.02%
UPCOM-INDEX 81.79 -0.91/-1.10%
FLC Group Joint Stock Company (FLC : HOSE)
Financials : Real Estate Services
13.85 +0.60/+4.53%
2:49:57 PM
Closing price on 9/11/2020
3.12 +0.01/+0.32%
Open 3.07
High 3.14
Low 3.07
Volume 4,216,640
Split-adjusted Price 3.12

Create Alert at: 12 14 15 ...
FLC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2020 +0.01 / +0.32% 3.07 3.14 3.07 3.12 3.10 3.12 4,216,640
9/10/2020 0.00 / 0.00% 3.12 3.16 3.11 3.11 3.12 3.11 4,311,000
9/9/2020 +0.01 / +0.32% 3.05 3.13 3.05 3.11 3.09 3.11 3,167,200
9/8/2020 +0.02 / +0.65% 3.13 3.14 3.05 3.10 3.09 3.10 4,706,040
9/7/2020 -0.02 / -0.65% 3.14 3.23 3.08 3.08 3.15 3.08 7,087,970
9/4/2020 -0.08 / -2.52% 3.10 3.17 3.05 3.10 3.11 3.10 5,185,560
9/3/2020 -0.03 / -0.93% 3.30 3.32 3.16 3.18 3.24 3.18 9,958,750
9/1/2020 +0.21 / +7.00% 3.01 3.21 3.01 3.21 3.15 3.21 16,665,130
8/31/2020 +0.04 / +1.35% 2.96 3.00 2.95 3.00 2.97 3.00 6,957,520
8/28/2020 0.00 / 0.00% 2.96 2.96 2.93 2.96 2.95 2.96 3,670,230
8/27/2020 +0.03 / +1.02% 2.92 2.96 2.92 2.96 2.94 2.96 3,097,610
8/26/2020 -0.03 / -1.01% 2.97 2.97 2.93 2.93 2.94 2.93 3,529,400
8/25/2020 +0.05 / +1.72% 2.94 3.00 2.93 2.96 2.96 2.96 5,053,620
8/24/2020 +0.03 / +1.04% 2.90 2.94 2.90 2.91 2.92 2.91 6,674,320
8/21/2020 +0.02 / +0.70% 2.86 2.89 2.85 2.88 2.87 2.88 2,555,440
8/20/2020 -0.01 / -0.35% 2.88 2.89 2.85 2.86 2.87 2.86 2,716,530
8/19/2020 -0.01 / -0.35% 2.89 2.90 2.87 2.87 2.88 2.87 3,187,030
8/18/2020 0.00 / 0.00% 2.88 2.91 2.86 2.88 2.88 2.88 2,834,680
8/17/2020 0.00 / 0.00% 2.89 2.89 2.86 2.88 2.88 2.88 2,652,560
8/14/2020 -0.04 / -1.37% 2.93 2.93 2.88 2.88 2.90 2.88 4,360,070
8/13/2020 +0.04 / +1.39% 2.89 2.93 2.89 2.92 2.91 2.92 3,744,460
8/12/2020 -0.03 / -1.03% 2.92 2.92 2.88 2.88 2.90 2.88 4,107,810
8/11/2020 0.00 / 0.00% 2.91 2.95 2.88 2.91 2.91 2.91 3,998,990
8/10/2020 +0.06 / +2.11% 2.89 2.94 2.88 2.91 2.91 2.91 5,559,450
8/7/2020 +0.05 / +1.79% 2.78 2.94 2.78 2.85 2.85 2.85 6,388,120
8/6/2020 -0.04 / -1.41% 2.82 2.84 2.79 2.80 2.81 2.80 4,318,840
8/5/2020 -0.01 / -0.35% 2.85 2.88 2.79 2.84 2.85 2.84 4,255,040
8/4/2020 +0.03 / +1.06% 2.90 2.92 2.83 2.85 2.88 2.85 4,234,990
8/3/2020 +0.12 / +4.44% 2.68 2.83 2.68 2.82 2.79 2.82 4,636,330
7/31/2020 -0.07 / -2.53% 2.68 2.76 2.68 2.70 2.72 2.70 5,633,730
FLC News
15/04 FLC: Resolution on the AGM 2021
15/04 FLC: Board approves the dossier on public offering
15/04 FLC: Change of personnel
24/03 FLC: Holding AGM 2021
17/03 FLC: Information on the ownership ratio at Bamboo Airways
Related Companies
Volume Price Change
API  128,100 28.50 -1.72%
CKG  2,130,700 15.60 1.96%
CRE  1,162,300 33.00 -0.30%
DTI  0 9.20 0.00%
FIR  112,900 24.50 -1.21%
HD8  5,200 8.20 0.00%
HRB  0 26.00 0.00%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,238.71 -8.54/-0.68%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.