Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2018	+0.09 / +1.23%	7.40	7.40	7.25	7.39	7.30	5.39	67,360
11/30/2018	-0.05 / -0.68%	7.40	7.51	7.30	7.30	7.41	5.32	43,200
11/29/2018	+0.35 / +5.00%	7.09	7.49	7.00	7.35	7.39	5.36	388,570
11/28/2018	+0.24 / +3.55%	6.63	7.00	6.63	7.00	6.88	5.10	74,600
11/27/2018	-0.15 / -2.17%	6.71	6.91	6.70	6.76	6.77	4.93	123,840
11/26/2018	-0.18 / -2.54%	6.70	7.09	6.70	6.91	6.90	5.04	65,230
11/23/2018	-0.10 / -1.39%	6.71	7.18	6.71	7.09	7.00	5.17	53,450
11/22/2018	+0.29 / +4.20%	7.36	7.36	7.00	7.19	7.23	5.24	236,910
11/21/2018	+0.45 / +6.98%	6.90	6.90	6.80	6.90	6.90	5.03	235,790
11/20/2018	+0.42 / +6.97%	6.10	6.45	6.10	6.45	6.32	4.70	118,110
11/19/2018	0.00 / 0.00%	6.03	6.10	6.00	6.03	6.05	4.40	91,100
11/16/2018	+0.02 / +0.33%	6.04	6.04	6.01	6.03	6.03	4.40	7,270
11/15/2018	0.00 / 0.00%	6.05	6.05	5.96	6.01	6.02	4.38	11,610
11/14/2018	-0.03 / -0.50%	6.04	6.15	5.96	6.01	5.99	4.38	38,760
11/13/2018	-0.07 / -1.15%	6.10	6.10	5.83	6.04	5.93	4.40	28,010
11/12/2018	-0.03 / -0.49%	6.01	6.11	6.00	6.11	6.06	4.46	20,310
11/9/2018	-0.01 / -0.16%	6.06	6.15	6.03	6.14	6.04	4.48	17,550
11/8/2018	+0.06 / +0.99%	6.14	6.19	6.09	6.15	6.13	4.48	24,790
11/7/2018	0.00 / 0.00%	6.10	6.14	6.05	6.09	6.08	4.44	7,400
11/6/2018	+0.08 / +1.33%	6.14	6.14	6.01	6.09	6.02	4.44	22,590
11/5/2018	-0.18 / -2.91%	6.09	6.19	6.00	6.01	6.07	4.38	22,080
11/2/2018	+0.10 / +1.64%	6.09	6.19	6.00	6.19	6.10	4.51	34,910
11/1/2018	+0.04 / +0.66%	6.14	6.14	5.98	6.09	6.02	4.44	28,720
10/31/2018	+0.15 / +2.54%	6.00	6.05	5.91	6.05	5.99	4.41	79,920
10/30/2018	+0.02 / +0.34%	5.94	5.94	5.80	5.90	5.88	4.30	57,960
10/29/2018	-0.10 / -1.67%	5.71	5.97	5.71	5.88	5.79	4.29	12,950
10/26/2018	+0.09 / +1.53%	5.67	6.04	5.67	5.98	5.78	4.36	38,900
10/25/2018	+0.09 / +1.55%	5.45	5.90	5.45	5.89	5.58	4.29	89,040
10/24/2018	-0.09 / -1.53%	5.89	6.00	5.80	5.80	5.87	4.23	78,380
10/23/2018	-0.16 / -2.64%	6.04	6.04	5.80	5.89	5.86	4.29	44,020

<<Previous 30 days Next 30 days>>

FCM News

30/09	FCM: Resolution on the AGM 2024
23/09	FCM: Report affiliated person trade
08/07	FCM: Signing an audit service agreement
02/07	FCM: Divestment at Fecon Nghi Son
09/05	FCM: Change in the content of Business Registration Confirmation