Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.95 / -6.81%	14.00	14.50	13.00	13.00	13.46	12.91	4,157,600
10/17/2023	-1.00 / -6.69%	15.00	15.15	13.95	13.95	14.65	13.85	1,984,000
10/16/2023	-0.50 / -3.24%	15.50	15.50	14.90	14.95	15.24	14.84	1,950,700
10/13/2023	-0.05 / -0.32%	15.25	15.55	14.95	15.45	15.21	15.34	2,320,800
10/12/2023	-0.10 / -0.64%	15.80	15.90	15.40	15.50	15.68	15.39	2,196,800
10/11/2023	+0.30 / +1.96%	15.45	15.70	15.10	15.60	15.37	15.49	2,144,600
10/10/2023	-0.20 / -1.29%	15.50	15.85	15.30	15.30	15.57	15.19	3,298,500
10/9/2023	+0.30 / +1.97%	15.10	15.65	15.10	15.50	15.40	15.39	2,238,700
10/6/2023	+0.30 / +2.01%	15.00	15.30	14.75	15.20	15.05	15.09	1,906,800
10/5/2023	0.00 / 0.00%	15.20	15.45	14.85	14.90	15.15	14.79	2,969,500
10/4/2023	+0.40 / +2.76%	14.40	15.10	13.80	14.90	14.78	14.79	2,456,300
10/3/2023	-0.75 / -4.92%	15.10	15.50	14.50	14.50	14.88	14.40	3,797,600
10/2/2023	+0.65 / +4.45%	14.90	15.60	14.50	15.25	15.17	15.14	3,004,100
9/29/2023	+0.25 / +1.74%	14.60	14.85	14.40	14.60	14.61	14.50	2,464,500
9/28/2023	-0.65 / -4.33%	15.00	15.00	14.25	14.35	14.57	14.25	2,582,100
9/27/2023	+0.75 / +5.26%	14.30	15.00	13.55	15.00	14.14	14.89	3,895,200
9/26/2023	-1.05 / -6.86%	14.60	15.60	14.25	14.25	14.87	14.15	4,552,600
9/25/2023	-1.15 / -6.99%	16.05	16.50	15.30	15.30	15.78	15.19	4,364,800
9/22/2023	-1.20 / -6.80%	17.00	17.35	16.45	16.45	16.68	16.33	7,458,800
9/21/2023	-0.55 / -3.02%	18.20	18.65	17.65	17.65	18.07	17.53	4,246,900
9/20/2023	+0.15 / +0.83%	18.00	18.50	17.15	18.20	17.55	18.07	8,384,900
9/19/2023	-1.35 / -6.96%	19.55	19.70	18.05	18.05	18.36	17.92	14,151,400
9/18/2023	+0.40 / +2.11%	19.00	19.40	18.85	19.40	19.06	19.26	3,496,700
9/15/2023	-0.40 / -2.06%	19.40	19.40	18.80	19.00	19.04	18.87	4,380,500
9/14/2023	+0.15 / +0.78%	19.25	19.65	18.90	19.40	19.27	19.26	6,241,500
9/13/2023	+1.25 / +6.94%	18.45	19.25	18.30	19.25	18.96	19.11	13,629,100
9/12/2023	+0.85 / +4.96%	17.15	18.00	16.90	18.00	17.55	17.87	4,229,700
9/11/2023	-0.40 / -2.28%	18.00	18.00	17.15	17.15	17.56	17.03	4,764,700
9/8/2023	-0.05 / -0.28%	17.60	17.80	17.40	17.55	17.55	17.43	3,296,800
9/7/2023	+0.50 / +2.92%	17.60	18.10	17.50	17.60	17.76	17.48	7,864,400

<<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