Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2017	0.00 / 0.00%	18.80	18.80	18.40	18.50	18.46	11.45	37,540
1/20/2017	+0.30 / +1.65%	18.80	18.95	18.35	18.50	18.44	11.45	74,070
1/19/2017	-0.30 / -1.62%	18.50	18.50	18.20	18.20	18.36	11.27	391,780
1/18/2017	-0.35 / -1.86%	18.85	18.85	18.50	18.50	18.70	11.45	162,280
1/17/2017	-0.05 / -0.26%	18.90	19.00	18.75	18.85	18.87	11.67	206,920
1/16/2017	-0.20 / -1.05%	19.05	19.20	18.85	18.90	18.97	11.70	69,940
1/13/2017	-0.10 / -0.52%	19.30	19.30	19.10	19.10	19.18	11.83	210,940
1/12/2017	-0.10 / -0.52%	19.30	19.30	19.05	19.20	19.20	11.89	123,200
1/11/2017	-0.05 / -0.26%	19.45	19.45	19.10	19.30	19.25	11.95	84,060
1/10/2017	0.00 / 0.00%	19.20	19.50	19.20	19.35	19.37	11.98	117,660
1/9/2017	+0.55 / +2.93%	19.00	19.40	19.00	19.35	19.21	11.98	485,120
1/6/2017	0.00 / 0.00%	18.95	18.95	18.65	18.80	18.73	11.64	95,710
1/5/2017	-0.15 / -0.79%	19.00	19.00	18.80	18.80	18.89	11.64	85,740
1/4/2017	+0.15 / +0.80%	19.00	19.00	18.70	18.95	18.86	11.73	259,100
1/3/2017	-0.30 / -1.57%	19.10	19.10	18.60	18.80	18.84	11.64	128,630
12/30/2016	+0.30 / +1.60%	18.95	19.10	18.60	19.10	19.06	11.83	227,380
12/29/2016	+0.05 / +0.27%	18.60	18.80	18.50	18.80	18.66	11.64	174,470
12/28/2016	+0.05 / +0.27%	18.60	18.75	18.60	18.75	18.70	11.61	36,730
12/27/2016	0.00 / 0.00%	18.90	18.90	18.60	18.70	18.69	11.58	90,690
12/26/2016	0.00 / 0.00%	18.70	19.00	18.70	18.70	18.75	11.58	92,830
12/23/2016	-0.35 / -1.84%	18.70	19.00	18.60	18.70	18.69	11.58	63,180
12/22/2016	+0.05 / +0.26%	19.00	19.30	18.65	19.05	19.03	11.79	131,500
12/21/2016	+0.25 / +1.33%	18.80	19.00	18.60	19.00	18.81	11.76	94,430
12/20/2016	+0.25 / +1.35%	18.80	18.90	18.60	18.75	18.73	11.61	154,860
12/19/2016	+0.25 / +1.37%	18.80	18.80	18.25	18.50	18.51	11.45	165,320
12/16/2016	+0.05 / +0.27%	18.20	18.30	18.00	18.25	18.08	11.30	171,590
12/15/2016	+0.30 / +1.68%	18.00	18.40	17.90	18.20	18.06	11.27	105,620
12/14/2016	+0.15 / +0.85%	17.90	18.05	17.75	17.90	17.87	11.08	80,530
12/13/2016	-0.25 / -1.39%	18.10	18.25	17.70	17.75	17.88	10.99	130,540
12/12/2016	-0.30 / -1.64%	18.30	18.35	18.00	18.00	18.11	11.14	113,540

<<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