Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2016	-0.30 / -1.39%	21.60	21.60	21.30	21.30	21.43	13.19	435,010
9/27/2016	+0.20 / +0.93%	21.40	21.70	21.20	21.60	21.53	13.37	791,160
9/26/2016	+0.20 / +0.94%	21.20	21.50	21.20	21.40	21.37	13.25	220,930
9/23/2016	+0.20 / +0.95%	21.00	21.50	21.00	21.20	21.33	13.13	470,320
9/22/2016	+0.05 / +0.24%	21.00	21.35	21.00	21.00	21.12	13.00	475,460
9/21/2016	0.00 / 0.00%	21.10	21.20	20.95	20.95	21.06	12.97	309,510
9/20/2016	+0.40 / +1.95%	20.70	21.10	20.65	20.95	20.83	12.97	261,220
9/19/2016	+0.05 / +0.24%	20.60	20.90	20.45	20.55	20.56	12.72	316,080
9/16/2016	0.00 / 0.00%	20.40	20.90	20.40	20.50	20.63	12.69	164,700
9/15/2016	-0.35 / -1.68%	20.95	20.95	20.50	20.50	20.60	12.69	350,270
9/14/2016	-0.15 / -0.71%	20.80	21.00	20.75	20.85	20.87	12.91	244,010
9/13/2016	-0.10 / -0.47%	21.10	21.40	20.80	21.00	21.07	13.00	435,940
9/12/2016	-0.80 / -3.65%	21.90	21.90	21.10	21.10	21.42	13.06	423,360
9/9/2016	+0.20 / +0.92%	21.90	22.60	21.70	21.90	22.11	13.56	1,234,200
9/8/2016	+0.10 / +0.46%	21.80	21.80	21.50	21.70	21.70	13.43	250,040
9/7/2016	-0.10 / -0.46%	21.70	21.90	21.40	21.60	21.59	13.37	793,960
9/6/2016	+0.20 / +0.93%	21.50	22.10	21.20	21.70	21.75	13.43	1,323,380
9/5/2016	-0.10 / -0.46%	21.50	21.80	21.40	21.50	21.56	13.31	273,440
9/1/2016	+0.20 / +0.93%	21.40	21.80	21.10	21.60	21.44	13.37	831,310
8/31/2016	+1.20 / +5.94%	20.50	21.50	20.20	21.40	21.09	13.25	1,702,010
8/30/2016	-0.10 / -0.49%	20.00	20.30	20.00	20.20	20.20	12.51	146,470
8/29/2016	-0.30 / -1.46%	20.50	20.70	20.30	20.30	20.51	12.57	224,180
8/26/2016	+0.60 / +3.00%	20.10	20.80	20.10	20.60	20.46	12.75	347,090
8/25/2016	0.00 / 0.00%	20.10	20.20	20.00	20.00	20.07	12.38	82,370
8/24/2016	0.00 / 0.00%	20.00	20.60	20.00	20.00	20.13	12.38	185,390
8/23/2016	+0.10 / +0.50%	19.80	20.10	19.80	20.00	19.97	12.38	130,040
8/22/2016	-0.20 / -1.00%	20.10	20.20	19.90	19.90	20.04	12.32	169,990
8/19/2016	-0.30 / -1.47%	20.40	20.50	20.10	20.10	20.27	12.44	360,850
8/18/2016	-0.10 / -0.49%	20.50	20.70	20.40	20.40	20.52	12.63	333,290
8/17/2016	0.00 / 0.00%	20.70	20.70	20.50	20.50	20.58	12.69	398,720

<<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