Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2017	-0.05 / -0.25%	20.20	20.20	19.60	20.15	19.88	12.48	254,780
3/2/2017	+0.15 / +0.75%	20.30	20.45	19.90	20.20	20.12	12.51	318,070
3/1/2017	-0.55 / -2.67%	20.50	20.80	19.80	20.05	20.15	12.41	722,660
2/28/2017	-0.30 / -1.44%	20.65	21.50	20.50	20.60	21.11	12.75	1,025,200
2/27/2017	-0.10 / -0.48%	20.50	21.20	20.50	20.90	20.84	12.94	337,960
2/24/2017	+0.05 / +0.24%	21.40	21.60	20.65	21.00	21.18	13.00	1,306,140
2/23/2017	+1.35 / +6.89%	19.80	20.95	19.80	20.95	20.65	12.97	2,277,200
2/22/2017	0.00 / 0.00%	19.55	19.70	19.45	19.60	19.58	12.13	202,690
2/21/2017	+0.35 / +1.82%	19.40	19.80	19.40	19.60	19.66	12.13	416,160
2/20/2017	0.00 / 0.00%	19.15	19.50	19.15	19.25	19.28	11.92	779,750
2/17/2017	-0.10 / -0.52%	19.35	19.45	19.05	19.25	19.20	11.92	1,062,980
2/16/2017	-0.40 / -2.03%	19.75	19.75	19.35	19.35	19.65	11.98	209,370
2/15/2017	+0.20 / +1.02%	19.50	20.00	19.45	19.75	19.69	12.23	427,480
2/14/2017	-0.15 / -0.76%	19.70	19.70	19.40	19.55	19.53	12.10	271,960
2/13/2017	-0.05 / -0.25%	19.80	20.10	19.60	19.70	19.79	12.20	408,650
2/10/2017	+0.55 / +2.86%	19.20	20.10	19.20	19.75	19.60	12.23	628,980
2/9/2017	+0.20 / +1.05%	19.00	19.25	18.95	19.20	19.16	11.89	338,830
2/8/2017	+0.10 / +0.53%	18.90	19.00	18.75	19.00	18.89	11.76	307,380
2/7/2017	+0.40 / +2.16%	18.45	19.20	18.45	18.90	18.85	11.70	1,098,170
2/6/2017	0.00 / 0.00%	18.45	18.50	18.30	18.50	18.40	11.45	331,590
2/3/2017	-0.40 / -2.12%	18.90	18.90	18.50	18.50	18.59	11.45	76,440
2/2/2017	+0.30 / +1.61%	18.60	18.90	18.60	18.90	18.76	11.70	59,690
1/25/2017	+0.05 / +0.27%	18.75	18.80	18.40	18.60	18.60	11.52	64,410
1/24/2017	+0.05 / +0.27%	18.60	18.60	18.40	18.55	18.52	11.48	45,040
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

<<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