Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/18/2024	-0.05 / -0.34%	14.90	14.90	14.60	14.65	14.69	14.65	401,100
6/17/2024	-0.15 / -1.01%	14.95	14.95	14.55	14.70	14.70	14.70	547,100
6/14/2024	-0.10 / -0.67%	15.05	15.25	14.85	14.85	15.04	14.85	1,444,800
6/13/2024	-0.15 / -0.99%	15.20	15.20	14.95	14.95	15.01	14.95	415,700
6/12/2024	+0.20 / +1.34%	15.10	15.10	14.85	15.10	14.93	15.10	333,200
6/11/2024	-0.35 / -2.30%	15.35	15.35	14.90	14.90	15.03	14.90	709,400
6/10/2024	+0.20 / +1.33%	15.25	15.35	15.00	15.25	15.18	15.25	879,500
6/7/2024	0.00 / 0.00%	15.20	15.20	14.90	15.05	14.98	15.05	703,400
6/6/2024	-0.25 / -1.63%	15.45	15.45	15.05	15.05	15.21	15.05	763,500
6/5/2024	0.00 / 0.00%	15.50	15.50	15.10	15.30	15.24	15.30	753,500
6/4/2024	-0.15 / -0.97%	15.55	15.55	15.25	15.30	15.42	15.30	1,063,100
6/3/2024	+0.20 / +1.31%	15.50	15.50	15.20	15.45	15.33	15.45	1,442,000
5/31/2024	-0.10 / -0.65%	15.40	15.45	15.10	15.25	15.23	15.25	681,000
5/30/2024	+0.25 / +1.66%	15.10	15.50	14.85	15.35	15.21	15.35	966,800
5/29/2024	-0.15 / -0.98%	15.45	15.45	14.20	15.10	15.07	15.10	699,200
5/28/2024	+0.35 / +2.35%	15.10	15.40	15.00	15.25	15.24	15.25	1,354,300
5/27/2024	+0.20 / +1.36%	14.50	14.95	14.50	14.90	14.78	14.90	636,300
5/24/2024	-1.10 / -6.96%	15.80	15.85	14.70	14.70	15.20	14.70	2,469,200

<<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