Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	-0.30 / -2.33%	12.65	12.85	12.60	12.60	12.67	11.07	299,400
10/2/2019	+0.05 / +0.39%	12.90	12.90	12.75	12.90	12.84	11.33	1,022,950
10/1/2019	-0.25 / -1.91%	13.00	13.05	12.80	12.85	12.94	11.29	250,400
9/30/2019	+0.45 / +3.56%	12.70	13.10	12.50	13.10	12.85	11.51	1,087,130
9/27/2019	+0.45 / +3.69%	12.15	12.65	12.15	12.65	12.51	11.11	1,221,110
9/26/2019	+0.25 / +2.09%	11.95	12.20	11.90	12.20	12.07	10.72	366,260
9/25/2019	-0.05 / -0.42%	12.00	12.10	11.95	11.95	12.02	10.50	153,350
9/24/2019	+0.05 / +0.42%	12.10	12.10	11.90	12.00	11.94	10.54	190,210
9/23/2019	+0.05 / +0.42%	12.05	12.15	11.85	11.95	12.01	10.50	157,620
9/20/2019	-0.15 / -1.24%	12.10	12.10	11.90	11.90	11.97	10.45	123,550
9/19/2019	-0.05 / -0.41%	12.05	12.25	12.05	12.05	12.14	10.58	88,360
9/18/2019	+0.15 / +1.26%	12.00	12.30	11.90	12.10	12.07	10.63	389,870
9/17/2019	-0.05 / -0.42%	12.00	12.05	11.90	11.95	11.95	10.50	208,280
9/16/2019	0.00 / 0.00%	12.00	12.10	11.95	12.00	12.00	10.54	190,560
9/13/2019	0.00 / 0.00%	12.10	12.15	11.80	12.00	11.94	10.54	308,410
9/12/2019	0.00 / 0.00%	12.00	12.05	11.85	12.00	11.96	10.54	408,340
9/11/2019	+0.05 / +0.42%	11.85	12.00	11.85	12.00	11.89	10.54	212,670
9/10/2019	+0.10 / +0.84%	11.90	12.10	11.85	11.95	11.94	10.50	376,460
9/9/2019	-0.20 / -1.66%	12.30	12.30	11.85	11.85	12.12	10.41	704,910
9/6/2019	-0.20 / -1.63%	11.40	12.35	11.40	12.05	12.04	10.58	411,620
9/5/2019	-0.05 / -0.41%	12.30	12.40	12.20	12.25	12.27	10.76	183,940
9/4/2019	-0.10 / -0.81%	12.40	12.40	12.15	12.30	12.26	10.80	220,980
9/3/2019	-0.10 / -0.80%	12.50	12.60	12.30	12.40	12.39	10.89	115,910
8/30/2019	0.00 / 0.00%	12.60	12.60	12.45	12.50	12.51	10.98	81,380
8/29/2019	-0.50 / -3.85%	12.75	12.75	12.50	12.50	12.57	10.98	205,390
8/28/2019	+0.10 / +0.78%	12.95	13.00	12.85	13.00	12.91	10.88	273,740
8/27/2019	+0.25 / +1.98%	12.70	13.00	12.70	12.90	12.87	10.79	260,470
8/26/2019	-0.20 / -1.56%	12.75	12.80	12.65	12.65	12.72	10.58	140,530
8/23/2019	-0.05 / -0.39%	12.85	12.95	12.80	12.85	12.84	10.75	166,650
8/22/2019	-0.05 / -0.39%	12.90	13.00	12.85	12.90	12.91	10.79	133,580

<<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