Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2016	+1.40 / +6.73%	20.80	22.20	20.60	22.20	21.74	13.08	1,942,420
7/5/2016	-0.20 / -0.95%	21.10	21.20	20.80	20.80	20.95	12.26	480,250
7/4/2016	+0.60 / +2.94%	20.40	21.10	20.40	21.00	20.88	12.37	383,790
7/1/2016	+0.10 / +0.49%	20.60	20.70	20.30	20.40	20.46	12.02	389,690
6/30/2016	-0.40 / -1.93%	21.00	21.00	20.00	20.30	20.53	11.96	630,180
6/29/2016	+0.30 / +1.47%	20.80	20.90	20.50	20.70	20.71	12.20	281,780
6/28/2016	-0.10 / -0.49%	20.30	20.80	20.30	20.40	20.45	12.02	83,810
6/27/2016	-0.20 / -0.97%	20.50	20.60	20.20	20.50	20.43	12.08	278,550
6/24/2016	-0.70 / -3.27%	21.50	21.50	20.00	20.70	20.68	12.20	407,070
6/23/2016	+0.50 / +2.39%	21.00	21.60	20.90	21.40	21.40	12.61	725,940
6/22/2016	+0.20 / +0.97%	20.70	21.00	20.70	20.90	20.87	12.31	282,690
6/21/2016	+0.10 / +0.49%	20.70	21.00	20.60	20.70	20.73	12.20	146,570
6/20/2016	-0.10 / -0.48%	20.60	20.80	20.50	20.60	20.59	12.14	95,720
6/17/2016	-0.20 / -0.96%	21.00	21.00	20.70	20.70	20.80	12.20	129,240
6/16/2016	0.00 / 0.00%	21.10	21.20	20.90	20.90	21.01	12.31	233,590
6/15/2016	0.00 / 0.00%	20.90	21.10	20.80	20.90	20.93	12.31	123,820
6/14/2016	-0.10 / -0.48%	20.90	21.10	20.80	20.90	20.94	12.31	205,070
6/13/2016	-0.40 / -1.87%	21.40	21.40	20.90	21.00	21.04	12.37	227,580
6/10/2016	+0.20 / +0.94%	21.00	21.60	21.00	21.40	21.42	12.61	429,450
6/9/2016	+0.40 / +1.92%	20.80	21.60	20.80	21.20	21.28	12.49	437,620
6/8/2016	+0.10 / +0.48%	20.70	20.90	20.70	20.80	20.75	12.26	284,370
6/7/2016	+0.20 / +0.98%	20.80	20.80	20.50	20.70	20.62	12.20	252,570
6/6/2016	-0.40 / -1.91%	20.80	20.80	20.50	20.50	20.64	12.08	201,390
6/3/2016	0.00 / 0.00%	21.20	21.20	20.70	20.90	20.86	12.31	160,660
6/2/2016	+0.20 / +0.97%	20.70	21.00	20.50	20.90	20.69	12.31	262,740
6/1/2016	-0.10 / -0.48%	20.60	20.80	20.60	20.70	20.73	12.20	119,760
5/31/2016	-0.10 / -0.48%	21.00	21.10	20.70	20.80	20.82	12.26	177,920
5/30/2016	+0.60 / +2.96%	20.50	21.20	20.50	20.90	20.84	12.31	543,840
5/27/2016	+0.10 / +0.50%	20.20	20.40	20.20	20.30	20.28	11.96	128,050
5/26/2016	0.00 / 0.00%	20.30	20.50	20.20	20.20	20.27	11.90	158,990

<<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