Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2013	+0.70 / +3.68%	19.70	20.10	19.30	19.70	19.70	6.49	167,800
7/31/2013	-0.30 / -1.55%	19.30	19.30	18.90	19.00	19.00	6.26	201,680
7/30/2013	0.00 / 0.00%	19.20	19.60	19.00	19.30	19.30	6.35	189,290
7/29/2013	-0.70 / -3.50%	20.00	20.20	19.30	19.30	19.30	6.35	249,280
7/26/2013	+0.10 / +0.50%	20.00	20.30	19.60	20.00	20.00	6.58	504,890
7/25/2013	-1.40 / -6.57%	21.40	21.40	19.90	19.90	19.90	6.55	499,800
7/24/2013	0.00 / 0.00%	21.40	21.60	21.10	21.30	21.30	7.01	250,860
7/23/2013	0.00 / 0.00%	21.00	21.60	21.00	21.30	21.30	7.01	100,280
7/22/2013	-0.10 / -0.47%	21.80	21.80	21.20	21.30	21.30	7.01	242,670
7/19/2013	-0.20 / -0.93%	21.80	21.90	21.40	21.40	21.40	7.05	143,190
7/18/2013	-0.40 / -1.82%	22.10	22.10	21.60	21.60	21.60	7.11	157,720
7/17/2013	-0.20 / -0.90%	22.10	22.20	21.70	22.00	22.00	7.24	188,630
7/16/2013	0.00 / 0.00%	21.90	22.30	21.80	22.20	22.20	7.31	303,580
7/15/2013	+0.60 / +2.78%	21.90	22.50	21.70	22.20	22.20	7.31	341,490
7/12/2013	+0.90 / +4.35%	20.80	21.70	20.80	21.60	21.60	7.11	305,750
7/11/2013	0.00 / 0.00%	20.80	20.80	20.50	20.70	20.70	6.81	132,430
7/10/2013	+0.50 / +2.48%	20.50	21.10	20.50	20.70	20.70	6.81	207,210
7/9/2013	-0.20 / -0.98%	20.60	20.60	20.20	20.20	20.20	6.65	100,270
7/8/2013	-0.30 / -1.45%	20.50	20.80	20.10	20.40	20.40	6.72	151,490
7/5/2013	-0.70 / -3.27%	21.40	21.40	20.70	20.70	20.70	6.81	339,410
7/4/2013	+0.20 / +0.94%	20.60	21.60	20.60	21.40	21.40	7.05	366,730
7/3/2013	+0.50 / +2.42%	20.70	21.20	20.30	21.20	21.20	6.98	299,740
7/2/2013	+0.90 / +4.55%	19.80	20.70	19.80	20.70	20.70	6.81	214,270
7/1/2013	-0.70 / -3.41%	20.50	20.50	19.70	19.80	19.80	6.52	481,600
6/28/2013	-0.60 / -2.84%	21.00	21.50	20.50	20.50	20.50	6.75	341,640
6/27/2013	+0.20 / +0.96%	21.60	22.00	20.90	21.10	21.10	6.95	226,940
6/26/2013	-0.50 / -2.34%	21.00	21.80	20.20	20.90	20.90	6.88	525,350
6/25/2013	-1.60 / -6.96%	23.00	23.00	21.40	21.40	21.40	7.05	819,910
6/24/2013	-0.30 / -1.29%	23.30	23.90	22.50	23.00	23.00	7.57	541,620
6/21/2013	0.00 / 0.00%	22.50	23.40	22.50	23.30	23.30	7.67	626,830

<<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