Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2024	+0.25 / +1.79%	13.75	14.20	13.70	14.20	13.94	14.10	988,900
1/15/2024	-0.15 / -1.06%	14.30	14.30	13.95	13.95	14.11	13.85	1,177,100
1/12/2024	-0.75 / -5.05%	14.80	14.85	14.05	14.10	14.41	14.00	3,869,300
1/11/2024	+0.15 / +1.02%	14.70	14.90	14.60	14.85	14.75	14.75	1,531,200
1/10/2024	-0.05 / -0.34%	14.90	14.95	14.55	14.70	14.79	14.60	2,631,000
1/9/2024	-0.15 / -1.01%	14.95	15.00	14.70	14.75	14.81	14.65	1,477,600
1/8/2024	+0.25 / +1.71%	14.80	15.15	14.70	14.90	14.92	14.79	3,183,100
1/5/2024	+0.05 / +0.34%	14.60	14.80	14.55	14.65	14.64	14.55	1,262,400
1/4/2024	-0.20 / -1.35%	14.80	14.90	14.60	14.60	14.69	14.50	1,678,900
1/3/2024	+0.40 / +2.78%	14.30	14.95	14.25	14.80	14.74	14.70	3,385,100
1/2/2024	+0.05 / +0.35%	14.50	14.55	14.25	14.40	14.38	14.30	971,800
12/29/2023	-0.05 / -0.35%	14.50	14.55	14.35	14.35	14.42	14.25	1,243,300
12/28/2023	-0.10 / -0.69%	14.50	14.55	14.25	14.40	14.39	14.30	1,313,100
12/27/2023	0.00 / 0.00%	14.65	14.65	14.40	14.50	14.48	14.40	1,301,200
12/26/2023	+0.05 / +0.35%	14.45	14.65	14.40	14.50	14.57	14.40	1,554,700
12/25/2023	+0.25 / +1.76%	14.10	14.45	14.10	14.45	14.29	14.35	1,451,700
12/22/2023	0.00 / 0.00%	14.25	14.30	14.10	14.20	14.22	14.10	821,800
12/21/2023	+0.05 / +0.35%	14.15	14.25	14.10	14.20	14.17	14.10	682,400
12/20/2023	+0.10 / +0.71%	14.20	14.50	14.10	14.15	14.22	14.05	1,254,400
12/19/2023	+0.15 / +1.08%	14.00	14.05	13.75	14.05	13.90	13.95	1,291,000
12/18/2023	-0.30 / -2.11%	14.20	14.25	13.90	13.90	14.00	13.80	1,539,200
12/15/2023	-0.25 / -1.73%	14.45	14.60	14.10	14.20	14.39	14.10	1,271,300
12/14/2023	-0.05 / -0.34%	14.65	14.70	14.30	14.45	14.51	14.35	2,409,794
12/13/2023	-0.10 / -0.68%	14.75	15.00	14.50	14.50	14.72	14.40	3,048,988
12/12/2023	-0.10 / -0.68%	14.85	14.85	14.60	14.60	14.69	14.50	904,000
12/11/2023	+0.30 / +2.08%	14.55	14.70	14.20	14.70	14.44	14.60	1,408,500
12/8/2023	-0.30 / -2.04%	14.80	14.80	14.35	14.40	14.59	14.30	1,797,900
12/7/2023	-0.35 / -2.33%	15.10	15.15	14.40	14.70	14.68	14.60	3,363,900
12/6/2023	+0.40 / +2.73%	14.75	15.10	14.65	15.05	14.96	14.94	3,128,000
12/5/2023	-0.10 / -0.68%	14.80	14.85	14.55	14.65	14.67	14.55	2,218,400

<<Previous 30 days Next 30 days>>

FCN News

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
24/07	FCN: Signing an audit service agreement