Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2021	-0.26 / -4.69%	5.70	5.70	5.16	5.28	5.42	5.28	36,892,700
1/18/2021	+0.36 / +6.95%	5.50	5.54	5.45	5.54	5.53	5.54	22,645,300
1/15/2021	+0.25 / +5.07%	5.00	5.18	4.95	5.18	5.09	5.18	24,099,200
1/14/2021	+0.02 / +0.41%	4.90	5.01	4.78	4.93	4.88	4.93	20,222,600
1/13/2021	-0.11 / -2.19%	5.02	5.23	4.91	4.91	5.08	4.91	26,281,100
1/12/2021	+0.27 / +5.68%	4.99	5.05	4.83	5.02	4.96	5.02	21,627,800
1/11/2021	+0.31 / +6.98%	4.51	4.75	4.47	4.75	4.63	4.75	31,098,200
1/8/2021	+0.01 / +0.23%	4.48	4.55	4.43	4.44	4.49	4.44	12,386,000
1/7/2021	+0.04 / +0.91%	4.38	4.55	4.38	4.43	4.43	4.43	13,101,500
1/6/2021	-0.10 / -2.23%	4.50	4.53	4.38	4.39	4.46	4.39	22,116,400
1/5/2021	-0.11 / -2.39%	4.52	4.60	4.48	4.49	4.52	4.49	18,797,400
1/4/2021	+0.05 / +1.10%	4.70	4.70	4.58	4.60	4.63	4.60	15,576,400
12/31/2020	+0.07 / +1.56%	4.56	4.69	4.53	4.55	4.60	4.55	14,653,770
12/30/2020	+0.13 / +2.99%	4.38	4.62	4.36	4.48	4.47	4.48	22,520,870
12/29/2020	+0.05 / +1.16%	4.30	4.42	4.30	4.35	4.37	4.35	11,692,950
12/28/2020	0.00 / 0.00%	4.40	4.40	4.28	4.30	4.34	4.30	11,772,610
12/25/2020	+0.03 / +0.70%	4.29	4.39	4.24	4.30	4.31	4.30	10,486,060
12/24/2020	-0.17 / -3.83%	4.45	4.48	4.24	4.27	4.36	4.27	8,985,670
12/23/2020	+0.01 / +0.23%	4.50	4.57	4.40	4.44	4.51	4.44	16,311,180
12/22/2020	+0.16 / +3.75%	4.25	4.50	4.23	4.43	4.35	4.43	25,966,690
12/21/2020	+0.02 / +0.47%	4.30	4.34	4.24	4.27	4.28	4.27	10,295,280
12/18/2020	-0.05 / -1.16%	4.32	4.32	4.24	4.25	4.28	4.25	11,261,740
12/17/2020	-0.02 / -0.46%	4.33	4.37	4.30	4.30	4.33	4.30	7,577,710
12/16/2020	0.00 / 0.00%	4.39	4.39	4.31	4.32	4.35	4.32	7,841,690
12/15/2020	+0.06 / +1.41%	4.26	4.45	4.23	4.32	4.34	4.32	15,710,750
12/14/2020	+0.01 / +0.24%	4.25	4.32	4.25	4.26	4.28	4.26	6,609,270
12/11/2020	-0.03 / -0.70%	4.26	4.27	4.20	4.25	4.23	4.25	6,957,160
12/10/2020	-0.06 / -1.38%	4.32	4.40	4.25	4.28	4.32	4.28	7,980,170
12/9/2020	-0.03 / -0.69%	4.39	4.39	4.29	4.34	4.33	4.34	8,275,540
12/8/2020	+0.12 / +2.82%	4.30	4.43	4.28	4.37	4.37	4.37	11,917,070

<<Previous 30 days Next 30 days>>

FLC News

02/07	FLC: Cuộc họp ĐHĐCĐ bất thường lần 1 năm 2023 không đủ điều kiện tiến hành
09/05	National Citizen Bank to sell shares of Bamboo Airways
07/05	Airlines look to capitalise on thriving demand
20/03	Bamboo Airways finds a new investor
16/02	FLC: Announcement of delisting of stock

More News

Related Companies

	Volume	Price	Change
BCM	234,500	68.00	-0.87%
CIG	448,200	8.30	-0.12%
CKG	40,600	25.00	0.81%
CRE	129,100	6.75	-1.46%
DLG	1,693,100	1.80	-3.74%
DLR	200	20.70	15.00%
DTI	8,700	2.20	0.00%
DXS	2,275,000	6.77	0.59%
FIR	288,400	4.54	-1.73%