Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	-0.20 / -1.47%	13.60	13.80	13.30	13.45	13.54	13.45	666,500
9/30/2024	+0.30 / +2.25%	13.30	13.65	13.25	13.65	13.55	13.65	1,852,500
9/27/2024	+0.05 / +0.38%	13.30	13.35	13.25	13.35	13.33	13.35	295,500
9/26/2024	0.00 / 0.00%	13.35	13.40	13.25	13.30	13.29	13.30	324,100
9/25/2024	+0.20 / +1.53%	13.10	13.35	13.05	13.30	13.24	13.30	656,200
9/24/2024	0.00 / 0.00%	13.00	13.10	12.90	13.10	13.04	13.10	199,100
9/23/2024	+0.10 / +0.77%	13.00	13.10	12.95	13.10	13.02	13.10	329,800
9/20/2024	+0.15 / +1.17%	12.90	13.05	12.90	13.00	12.96	13.00	548,400
9/19/2024	+0.15 / +1.18%	12.70	12.85	12.65	12.85	12.74	12.85	137,600
9/18/2024	-0.10 / -0.78%	12.80	12.80	12.55	12.70	12.65	12.70	183,300
9/17/2024	+0.25 / +1.99%	12.50	12.80	12.50	12.80	12.63	12.80	124,800
9/16/2024	0.00 / 0.00%	12.45	12.70	12.45	12.55	12.54	12.55	106,800
9/13/2024	-0.10 / -0.79%	12.50	12.65	12.45	12.55	12.57	12.55	130,300
9/12/2024	+0.25 / +2.02%	12.40	12.70	12.40	12.65	12.59	12.65	177,400
9/11/2024	-0.15 / -1.20%	12.70	12.70	12.40	12.40	12.48	12.40	158,800
9/10/2024	-0.20 / -1.57%	12.75	12.80	12.50	12.55	12.60	12.55	315,200
9/9/2024	-0.15 / -1.16%	12.60	12.90	12.60	12.75	12.76	12.75	187,900
9/6/2024	-0.10 / -0.77%	13.00	13.10	12.85	12.90	12.95	12.90	224,200
9/5/2024	-0.25 / -1.89%	13.25	13.25	13.00	13.00	13.08	13.00	295,800
9/4/2024	+0.60 / +4.74%	12.65	13.25	12.45	13.25	12.87	13.25	632,600
8/30/2024	+0.10 / +0.80%	12.55	12.65	12.50	12.65	12.59	12.65	141,500
8/29/2024	-0.05 / -0.40%	12.60	12.70	12.55	12.55	12.59	12.55	120,800
8/28/2024	0.00 / 0.00%	12.60	12.70	12.50	12.60	12.57	12.60	1,571,700
8/27/2024	-0.05 / -0.40%	12.60	12.70	12.50	12.60	12.60	12.60	391,700
8/26/2024	-0.25 / -1.94%	13.00	13.05	12.65	12.65	12.84	12.65	257,100
8/23/2024	+0.10 / +0.78%	12.85	12.95	12.75	12.90	12.84	12.90	542,200
8/22/2024	-0.10 / -0.78%	12.95	12.95	12.70	12.80	12.76	12.80	171,000
8/21/2024	+0.10 / +0.78%	12.80	13.20	12.80	12.90	13.04	12.90	370,700
8/20/2024	+0.15 / +1.19%	12.65	12.95	12.50	12.80	12.80	12.80	568,900
8/19/2024	+0.05 / +0.40%	12.75	12.85	12.65	12.65	12.72	12.65	200,000

<<Previous 30 days Next 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