Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2024	+0.30 / +1.94%	15.75	15.85	15.35	15.80	15.58	15.80	1,537,000
5/22/2024	-0.40 / -2.52%	16.00	16.05	15.40	15.50	15.68	15.50	1,953,600
5/21/2024	+0.10 / +0.63%	16.00	16.15	15.75	15.90	15.95	15.90	3,007,900
5/20/2024	+0.15 / +0.96%	15.90	16.10	15.65	15.80	15.81	15.80	2,409,800
5/17/2024	-0.05 / -0.32%	15.70	15.85	15.40	15.65	15.57	15.65	1,680,900
5/16/2024	+0.20 / +1.29%	15.80	16.00	15.50	15.70	15.72	15.70	2,007,700
5/15/2024	+0.10 / +0.65%	15.75	15.75	15.30	15.50	15.50	15.50	1,087,900
5/14/2024	-0.20 / -1.28%	15.50	15.80	15.35	15.40	15.57	15.40	781,300
5/13/2024	-0.15 / -0.95%	15.60	15.80	15.40	15.60	15.60	15.60	1,068,000
5/10/2024	-0.05 / -0.32%	15.95	16.20	15.60	15.75	15.89	15.75	1,436,300
5/9/2024	+0.40 / +2.60%	15.40	16.05	15.40	15.80	15.81	15.80	2,943,100
5/8/2024	-0.05 / -0.32%	15.20	15.40	15.00	15.40	15.12	15.40	521,700
5/7/2024	+0.05 / +0.32%	15.30	15.75	15.30	15.45	15.47	15.45	1,060,200
5/6/2024	+0.40 / +2.67%	15.00	15.40	14.90	15.40	15.11	15.40	720,100
5/3/2024	+0.15 / +1.01%	14.95	15.10	14.85	15.00	14.99	15.00	810,800
5/2/2024	-0.10 / -0.67%	14.95	15.05	14.60	14.85	14.93	14.85	1,269,700
4/26/2024	+0.90 / +6.41%	14.00	14.95	13.70	14.95	14.42	14.95	1,291,200
4/25/2024	+0.35 / +2.55%	13.70	14.15	13.65	14.05	13.99	14.05	5,674,000
4/24/2024	+0.55 / +4.18%	13.20	13.85	13.20	13.70	13.64	13.70	898,200
4/23/2024	-0.20 / -1.50%	13.80	13.80	13.15	13.15	13.42	13.15	574,000
4/22/2024	+0.30 / +2.30%	13.20	13.45	13.20	13.35	13.35	13.35	1,185,700
4/19/2024	-0.70 / -5.09%	13.60	13.60	13.00	13.05	13.30	13.05	8,594,700
4/17/2024	-0.20 / -1.43%	14.10	14.25	13.75	13.75	13.97	13.75	688,000
4/16/2024	-0.70 / -4.78%	14.50	14.60	13.90	13.95	14.08	13.95	1,721,800
4/15/2024	-1.05 / -6.69%	15.50	15.65	14.65	14.65	15.04	14.65	8,235,000
4/12/2024	-0.05 / -0.32%	15.10	15.75	15.10	15.70	15.45	15.70	1,406,900
4/11/2024	0.00 / 0.00%	15.50	15.80	15.50	15.75	15.64	15.75	690,700
4/10/2024	0.00 / 0.00%	15.75	15.90	15.65	15.75	15.76	15.75	794,800
4/9/2024	+0.10 / +0.64%	15.75	15.75	15.55	15.75	15.64	15.75	662,500
4/8/2024	+0.05 / +0.32%	15.80	15.95	15.60	15.65	15.73	15.65	1,072,100

<<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