Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2024	0.00 / 0.00%	12.30	12.35	12.20	12.30	12.28	12.30	174,500
11/28/2024	-0.10 / -0.81%	12.40	12.50	12.25	12.30	12.37	12.30	154,200
11/27/2024	-0.05 / -0.40%	12.50	12.60	12.35	12.40	12.47	12.40	240,100
11/26/2024	-0.10 / -0.80%	12.60	12.65	12.40	12.45	12.51	12.45	176,100
11/25/2024	+0.15 / +1.21%	12.30	12.60	12.30	12.55	12.51	12.55	132,200
11/22/2024	-0.15 / -1.20%	12.50	12.55	12.30	12.40	12.40	12.40	497,000
11/21/2024	+0.05 / +0.40%	12.40	12.55	12.40	12.55	12.47	12.55	45,800
11/20/2024	+0.15 / +1.21%	12.40	12.60	12.25	12.50	12.45	12.50	102,700
11/19/2024	-0.10 / -0.80%	12.45	12.50	12.35	12.35	12.43	12.35	63,500
11/18/2024	-0.05 / -0.40%	12.50	12.60	12.40	12.45	12.49	12.45	168,800
11/15/2024	0.00 / 0.00%	12.45	12.70	12.45	12.50	12.56	12.50	328,500
11/14/2024	-0.30 / -2.34%	12.80	12.80	12.50	12.50	12.60	12.50	184,500
11/13/2024	+0.15 / +1.19%	12.65	12.85	12.50	12.80	12.62	12.80	150,600
11/12/2024	-0.20 / -1.56%	12.85	12.90	12.65	12.65	12.80	12.65	157,100
11/11/2024	+0.10 / +0.78%	12.75	12.85	12.70	12.85	12.76	12.85	139,400
11/8/2024	+0.05 / +0.39%	12.50	12.85	12.50	12.75	12.72	12.75	202,300
11/7/2024	+0.05 / +0.40%	12.65	12.90	12.60	12.70	12.71	12.70	167,600
11/6/2024	+0.25 / +2.02%	12.40	12.90	12.40	12.65	12.64	12.65	182,700
11/5/2024	-0.35 / -2.75%	12.75	12.75	12.40	12.40	12.55	12.40	297,300
11/4/2024	-0.15 / -1.16%	12.90	12.95	12.70	12.75	12.80	12.75	144,100
11/1/2024	-0.15 / -1.15%	13.05	13.10	12.90	12.90	12.97	12.90	156,100
10/31/2024	-0.10 / -0.76%	13.15	13.20	13.00	13.05	13.03	13.05	186,000
10/30/2024	-0.05 / -0.38%	13.25	13.30	13.05	13.15	13.19	13.15	111,300
10/29/2024	0.00 / 0.00%	13.40	13.40	13.15	13.20	13.21	13.20	66,000
10/28/2024	-0.10 / -0.75%	13.40	13.40	13.00	13.20	13.12	13.20	45,700
10/25/2024	0.00 / 0.00%	13.10	13.30	13.10	13.30	13.20	13.30	158,700
10/24/2024	0.00 / 0.00%	13.20	13.45	13.20	13.30	13.35	13.30	292,600
10/23/2024	+0.30 / +2.31%	13.00	13.40	12.95	13.30	13.13	13.30	152,500
10/22/2024	-0.20 / -1.52%	13.20	13.25	12.90	13.00	13.04	13.00	191,800
10/21/2024	-0.25 / -1.86%	13.45	13.50	13.20	13.20	13.38	13.20	5,090,900

<<Previous 30 days

FCN News

19/11	FCN: Registration on the HNX corporate bonds trading system
25/10	FCN: Report on change of ownership of major shareholders - HDCapital
23/10	FCN: Plan for bond public offering
26/08	FCN: Decision on tax penalty
01/08	FCN: Thông báo giao dịch cổ phiếu của người nội bộ Trần TrọngThắng