Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2014	+0.30 / +1.30%	23.10	23.90	22.90	23.30	23.30	11.48	1,048,450
1/23/2014	+0.40 / +1.77%	22.80	23.20	22.40	23.00	23.00	11.34	659,010
1/22/2014	+0.20 / +0.89%	22.90	23.50	22.40	22.60	22.60	11.14	1,139,160
1/21/2014	+1.40 / +6.67%	21.00	22.40	20.80	22.40	22.40	11.04	1,299,540
1/20/2014	-0.30 / -1.41%	21.20	22.00	20.90	21.00	21.00	10.35	1,652,100
1/17/2014	-0.20 / -0.93%	21.50	22.40	21.20	21.30	21.30	10.50	1,992,970
1/16/2014	-0.10 / -0.46%	21.40	21.80	21.10	21.50	21.50	10.60	1,412,160
1/15/2014	+1.40 / +6.93%	20.80	21.60	20.60	21.60	21.60	10.65	3,175,800
1/14/2014	+1.30 / +6.88%	19.00	20.20	19.00	20.20	20.20	9.96	2,578,470
1/13/2014	+0.10 / +0.53%	18.80	19.10	18.80	18.90	18.90	9.32	640,770
1/10/2014	-0.30 / -1.57%	19.30	19.40	18.80	18.80	18.80	9.27	564,870
1/9/2014	+0.10 / +0.53%	18.90	19.30	18.90	19.10	19.10	9.41	449,240
1/8/2014	0.00 / 0.00%	18.90	19.10	18.80	19.00	19.00	9.36	365,740
1/7/2014	-0.20 / -1.04%	19.40	19.50	19.00	19.00	19.00	9.36	410,090
1/6/2014	+0.30 / +1.59%	18.90	19.20	18.80	19.20	19.20	9.46	322,270
1/3/2014	+0.10 / +0.53%	18.80	18.90	18.60	18.90	18.90	9.32	374,920
1/2/2014	+0.10 / +0.53%	18.60	18.90	18.60	18.80	18.80	9.27	275,830
12/31/2013	+0.50 / +2.75%	18.30	18.80	18.20	18.70	18.70	9.22	484,230
12/30/2013	-0.60 / -3.19%	18.80	18.90	18.20	18.20	18.20	8.97	661,010
12/27/2013	-0.40 / -2.08%	19.20	19.30	18.80	18.80	18.80	9.27	776,600
12/26/2013	-0.10 / -0.52%	19.30	19.50	19.20	19.20	19.20	9.46	352,350
12/25/2013	-0.10 / -0.52%	19.40	19.50	19.30	19.30	19.30	9.51	446,820
12/24/2013	+0.20 / +1.04%	19.20	19.90	19.10	19.40	19.40	9.56	853,040
12/23/2013	-0.30 / -1.54%	20.00	20.00	19.20	19.20	19.20	9.46	1,254,870
12/20/2013	+0.50 / +2.63%	19.20	19.80	19.10	19.50	19.50	9.61	1,095,780
12/19/2013	+0.40 / +2.15%	18.70	19.20	18.70	19.00	19.00	9.36	734,400
12/18/2013	0.00 / 0.00%	18.60	18.70	18.50	18.60	18.60	9.17	467,700
12/17/2013	+0.40 / +2.20%	18.20	18.90	18.20	18.60	18.60	9.17	427,060
12/16/2013	-0.20 / -1.09%	18.20	18.40	18.20	18.20	18.20	8.97	622,010
12/13/2013	-0.10 / -0.54%	18.40	18.60	18.30	18.40	18.40	9.07	348,200

<<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