Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	-0.10 / -0.76%	13.20	13.25	12.90	13.10	13.07	13.10	113,400
7/29/2024	+0.05 / +0.38%	13.10	13.40	13.10	13.20	13.22	13.20	124,900
7/26/2024	0.00 / 0.00%	13.15	13.25	13.15	13.15	13.20	13.15	67,600
7/25/2024	-0.15 / -1.13%	13.20	13.20	12.40	13.15	12.95	13.15	249,600
7/24/2024	0.00 / 0.00%	13.00	13.35	13.00	13.30	13.18	13.30	180,800
7/23/2024	-0.20 / -1.48%	13.50	13.55	13.25	13.30	13.40	13.30	323,400
7/22/2024	-0.05 / -0.37%	13.55	13.60	13.40	13.50	13.47	13.50	417,000
7/19/2024	-0.10 / -0.73%	13.65	13.80	13.50	13.55	13.62	13.55	257,100
7/18/2024	+0.40 / +3.02%	13.50	13.70	13.30	13.65	13.49	13.65	461,000
7/17/2024	-0.70 / -5.02%	14.10	14.10	13.20	13.25	13.63	13.25	492,400
7/16/2024	-0.05 / -0.36%	14.00	14.10	13.90	13.95	14.01	13.95	147,300
7/15/2024	-0.10 / -0.71%	14.15	14.15	13.90	14.00	14.01	14.00	234,200
7/12/2024	-0.20 / -1.40%	14.30	14.30	14.00	14.10	14.08	14.10	495,500
7/11/2024	-0.05 / -0.35%	14.35	14.50	14.20	14.30	14.34	14.30	250,900
7/10/2024	-0.20 / -1.37%	14.40	14.55	14.30	14.35	14.42	14.35	187,100
7/9/2024	+0.35 / +2.46%	14.10	14.55	14.10	14.55	14.33	14.55	313,800
7/8/2024	-0.10 / -0.70%	14.30	14.35	14.15	14.20	14.26	14.20	256,300
7/5/2024	+0.10 / +0.70%	14.20	14.45	14.10	14.30	14.20	14.30	179,200
7/4/2024	-0.25 / -1.73%	14.45	14.45	14.20	14.20	14.28	14.20	236,500
7/3/2024	-0.05 / -0.34%	14.55	14.55	14.30	14.45	14.40	14.45	229,900
7/2/2024	+0.05 / +0.35%	14.45	14.70	14.25	14.50	14.35	14.50	234,200
7/1/2024	-0.65 / -4.30%	14.95	14.95	14.40	14.45	14.50	14.45	345,300
6/28/2024	+0.80 / +5.59%	14.30	15.10	13.95	15.10	14.55	15.10	1,330,200
6/27/2024	+0.50 / +3.62%	13.60	14.30	13.60	14.30	13.96	14.30	483,800
6/26/2024	0.00 / 0.00%	13.80	13.90	13.65	13.80	13.76	13.80	194,600
6/25/2024	+0.15 / +1.10%	13.85	13.90	13.65	13.80	13.79	13.80	327,300
6/24/2024	-0.75 / -5.21%	14.40	14.60	13.65	13.65	13.98	13.65	852,500
6/21/2024	0.00 / 0.00%	14.45	14.50	14.35	14.40	14.42	14.40	230,500
6/20/2024	-0.30 / -2.04%	14.55	14.70	14.35	14.40	14.49	14.40	454,700
6/19/2024	+0.05 / +0.34%	14.80	14.80	14.55	14.70	14.66	14.70	765,500

<<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