Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2013	0.00 / 0.00%	14.70	14.90	14.60	14.60	14.60	7.20	303,350
8/28/2013	-0.80 / -5.19%	15.10	15.10	14.50	14.60	14.60	7.20	605,750
8/27/2013	-0.30 / -1.91%	15.50	15.70	15.30	15.40	15.40	7.59	317,970
8/26/2013	+0.10 / +0.64%	15.30	15.80	15.00	15.70	15.70	7.74	526,210
8/23/2013	-0.20 / -1.27%	15.80	15.90	15.40	15.60	15.60	7.69	484,670
8/22/2013	-0.20 / -1.25%	15.80	16.50	15.80	15.80	15.80	7.79	466,790
8/21/2013	+0.70 / +4.58%	15.40	16.00	15.30	16.00	16.00	7.89	1,511,330
8/20/2013	+0.10 / +0.66%	15.00	15.60	14.90	15.30	15.30	7.54	924,080
8/19/2013	-0.20 / -1.30%	15.00	15.60	14.90	15.20	15.20	7.49	406,200
8/16/2013	+1.00 / +6.94%	14.50	15.40	14.50	15.40	15.40	7.59	1,119,470
8/15/2013	-0.10 / -0.69%	14.60	14.60	14.10	14.40	14.40	7.10	215,130
8/14/2013	+0.20 / +1.40%	14.30	14.50	14.10	14.50	14.50	7.15	192,280
8/13/2013	-0.10 / -0.69%	14.40	14.60	14.20	14.30	14.30	7.05	154,040
8/12/2013	-0.30 / -2.04%	14.60	14.60	14.20	14.40	14.40	7.10	272,540
8/9/2013	+0.50 / +3.52%	15.00	15.00	14.50	14.70	14.70	7.25	931,930
8/8/2013	-5.70 / -28.64%	14.20	14.20	14.20	14.20	14.20	7.00	157,450
8/7/2013	-0.20 / -1.00%	20.00	20.30	19.90	19.90	19.90	6.55	339,090
8/6/2013	+0.60 / +3.08%	19.80	20.20	19.60	20.10	20.10	6.62	253,760
8/5/2013	+0.10 / +0.52%	19.50	20.00	19.50	19.50	19.50	6.42	328,190
8/2/2013	-0.30 / -1.52%	19.90	20.10	19.40	19.40	19.40	6.39	162,090
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

<<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