Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	-0.06 / -1.17%	5.11	5.14	4.90	5.05	5.03	5.05	6,074,050
1/2/2019	-0.03 / -0.58%	5.14	5.19	5.10	5.11	5.14	5.11	2,788,640
12/28/2018	-0.02 / -0.39%	5.17	5.20	5.14	5.14	5.16	5.14	5,407,200
12/27/2018	+0.01 / +0.19%	5.28	5.28	5.16	5.16	5.21	5.16	2,135,950
12/26/2018	0.00 / 0.00%	5.21	5.21	5.14	5.15	5.17	5.15	4,147,560
12/25/2018	-0.15 / -2.83%	5.25	5.26	5.14	5.15	5.18	5.15	7,822,240
12/24/2018	-0.03 / -0.56%	5.35	5.41	5.30	5.30	5.36	5.30	2,819,930
12/21/2018	0.00 / 0.00%	5.30	5.35	5.25	5.33	5.29	5.33	3,800,250
12/20/2018	-0.03 / -0.56%	5.31	5.36	5.28	5.33	5.32	5.33	4,364,270
12/19/2018	-0.02 / -0.37%	5.40	5.41	5.35	5.36	5.37	5.36	2,661,710
12/18/2018	-0.08 / -1.47%	5.42	5.45	5.34	5.38	5.40	5.38	4,988,210
12/17/2018	+0.09 / +1.68%	5.41	5.61	5.40	5.46	5.52	5.46	11,653,410
12/14/2018	-0.03 / -0.56%	5.39	5.40	5.35	5.37	5.37	5.37	3,562,920
12/13/2018	+0.02 / +0.37%	5.44	5.47	5.38	5.40	5.43	5.40	4,687,760
12/12/2018	+0.07 / +1.32%	5.32	5.42	5.32	5.38	5.38	5.38	4,830,760
12/11/2018	-0.01 / -0.19%	5.33	5.37	5.30	5.31	5.32	5.31	4,048,590
12/10/2018	-0.04 / -0.75%	5.36	5.37	5.32	5.32	5.34	5.32	3,163,920
12/7/2018	+0.06 / +1.13%	5.32	5.44	5.32	5.36	5.37	5.36	4,689,610
12/6/2018	-0.03 / -0.56%	5.35	5.39	5.29	5.30	5.33	5.30	2,841,690
12/5/2018	-0.07 / -1.30%	5.33	5.37	5.31	5.33	5.34	5.33	3,863,460
12/4/2018	+0.03 / +0.56%	5.39	5.52	5.38	5.40	5.44	5.40	6,927,400
12/3/2018	+0.17 / +3.27%	5.28	5.39	5.28	5.37	5.35	5.37	4,477,940
11/30/2018	-0.03 / -0.57%	5.22	5.24	5.16	5.20	5.20	5.20	2,096,970
11/29/2018	-0.03 / -0.57%	5.27	5.31	5.23	5.23	5.26	5.23	4,407,670
11/28/2018	-0.01 / -0.19%	5.27	5.30	5.25	5.26	5.27	5.26	2,893,250
11/27/2018	-0.01 / -0.19%	5.30	5.35	5.27	5.27	5.30	5.27	4,134,665
11/26/2018	0.00 / 0.00%	5.25	5.31	5.25	5.28	5.28	5.28	3,617,470
11/23/2018	-0.03 / -0.56%	5.32	5.35	5.28	5.28	5.31	5.28	3,215,740
11/22/2018	+0.01 / +0.19%	5.35	5.38	5.31	5.31	5.34	5.31	3,461,920
11/21/2018	-0.08 / -1.49%	5.25	5.33	5.24	5.30	5.29	5.30	5,212,700

<<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%