Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2024	+0.60 / +4.74%	12.65	13.25	12.45	13.25	12.87	13.25	632,600
8/30/2024	+0.10 / +0.80%	12.55	12.65	12.50	12.65	12.59	12.65	141,500
8/29/2024	-0.05 / -0.40%	12.60	12.70	12.55	12.55	12.59	12.55	120,800
8/28/2024	0.00 / 0.00%	12.60	12.70	12.50	12.60	12.57	12.60	1,571,700
8/27/2024	-0.05 / -0.40%	12.60	12.70	12.50	12.60	12.60	12.60	391,700
8/26/2024	-0.25 / -1.94%	13.00	13.05	12.65	12.65	12.84	12.65	257,100
8/23/2024	+0.10 / +0.78%	12.85	12.95	12.75	12.90	12.84	12.90	542,200
8/22/2024	-0.10 / -0.78%	12.95	12.95	12.70	12.80	12.76	12.80	171,000
8/21/2024	+0.10 / +0.78%	12.80	13.20	12.80	12.90	13.04	12.90	370,700
8/20/2024	+0.15 / +1.19%	12.65	12.95	12.50	12.80	12.80	12.80	568,900
8/19/2024	+0.05 / +0.40%	12.75	12.85	12.65	12.65	12.72	12.65	200,000
8/16/2024	+0.35 / +2.86%	12.25	12.60	12.25	12.60	12.52	12.60	657,500
8/15/2024	+0.10 / +0.82%	12.05	12.45	12.05	12.25	12.27	12.25	203,300
8/14/2024	-0.20 / -1.62%	12.25	12.40	12.15	12.15	12.27	12.15	80,100
8/13/2024	-0.15 / -1.20%	12.50	12.50	12.10	12.35	12.21	12.35	309,200
8/12/2024	+0.25 / +2.04%	12.35	12.70	12.10	12.50	12.56	12.50	312,100
8/9/2024	0.00 / 0.00%	12.30	12.35	12.15	12.25	12.25	12.25	208,200
8/8/2024	+0.55 / +4.70%	11.40	12.50	11.40	12.25	12.10	12.25	656,700
8/7/2024	+0.15 / +1.30%	11.55	11.70	11.00	11.70	11.58	11.70	157,900
8/6/2024	+0.15 / +1.32%	11.40	11.65	11.40	11.55	11.50	11.55	381,000
8/5/2024	-0.85 / -6.94%	12.20	12.25	11.40	11.40	11.80	11.40	644,700
8/2/2024	-0.25 / -2.00%	12.15	12.45	11.95	12.25	12.16	12.25	335,000
8/1/2024	-0.50 / -3.85%	13.00	13.00	12.50	12.50	12.81	12.50	276,900
7/31/2024	-0.10 / -0.76%	12.95	13.20	12.95	13.00	13.03	13.00	150,400
7/30/2024	-0.10 / -0.76%	13.20	13.25	12.90	13.10	13.07	13.10	113,400
7/29/2024	+0.05 / +0.38%	13.10	13.40	13.10	13.20	13.22	13.20	124,900
7/26/2024	0.00 / 0.00%	13.15	13.25	13.15	13.15	13.20	13.15	67,600
7/25/2024	-0.15 / -1.13%	13.20	13.20	12.40	13.15	12.95	13.15	249,600
7/24/2024	0.00 / 0.00%	13.00	13.35	13.00	13.30	13.18	13.30	180,800
7/23/2024	-0.20 / -1.48%	13.50	13.55	13.25	13.30	13.40	13.30	323,400

<<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