Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2020	-0.12 / -2.89%	4.15	4.23	3.99	4.03	4.06	4.03	16,197,390
10/26/2020	-0.21 / -4.82%	4.48	4.55	4.15	4.15	4.37	4.15	18,319,130
10/23/2020	+0.28 / +6.86%	4.22	4.36	4.19	4.36	4.32	4.36	18,841,416
10/22/2020	-0.06 / -1.45%	4.12	4.14	4.07	4.08	4.09	4.08	9,100,419
10/21/2020	-0.10 / -2.36%	4.25	4.31	4.14	4.14	4.22	4.14	7,222,010
10/20/2020	-0.01 / -0.24%	4.25	4.30	4.19	4.24	4.24	4.24	4,629,810
10/19/2020	+0.02 / +0.47%	4.25	4.37	4.24	4.25	4.31	4.25	4,964,380
10/16/2020	-0.08 / -1.86%	4.29	4.37	4.20	4.23	4.29	4.23	10,151,729
10/15/2020	+0.21 / +5.12%	4.11	4.38	4.00	4.31	4.27	4.31	29,997,690
10/14/2020	-0.19 / -4.43%	4.26	4.40	4.10	4.10	4.23	4.10	12,872,280
10/13/2020	+0.25 / +6.19%	4.06	4.32	3.98	4.29	4.23	4.29	23,302,290
10/12/2020	+0.24 / +6.32%	3.84	4.06	3.72	4.04	3.92	4.04	19,375,440
10/9/2020	-0.20 / -5.00%	3.95	4.10	3.80	3.80	3.90	3.80	18,636,670
10/8/2020	-0.20 / -4.76%	4.20	4.30	4.00	4.00	4.17	4.00	16,099,560
10/7/2020	+0.15 / +3.70%	4.05	4.33	3.95	4.20	4.20	4.20	26,941,030
10/6/2020	+0.25 / +6.58%	3.86	4.06	3.78	4.05	3.95	4.05	30,366,950
10/5/2020	+0.19 / +5.26%	3.65	3.86	3.62	3.80	3.84	3.80	28,626,470
10/2/2020	+0.22 / +6.49%	3.40	3.62	3.34	3.61	3.53	3.61	30,654,060
10/1/2020	-0.04 / -1.17%	3.43	3.51	3.37	3.39	3.42	3.39	7,358,590
9/30/2020	-0.02 / -0.58%	3.42	3.55	3.35	3.43	3.44	3.43	7,926,960
9/29/2020	+0.03 / +0.88%	3.50	3.65	3.41	3.45	3.56	3.45	26,261,060
9/28/2020	+0.22 / +6.88%	3.22	3.42	3.22	3.42	3.39	3.42	28,622,770
9/25/2020	+0.05 / +1.59%	3.15	3.22	3.13	3.20	3.17	3.20	9,672,240
9/24/2020	0.00 / 0.00%	3.16	3.17	3.11	3.15	3.15	3.15	7,047,700
9/23/2020	+0.10 / +3.28%	3.05	3.20	3.05	3.15	3.11	3.15	9,565,100
9/22/2020	-0.02 / -0.65%	3.06	3.07	3.05	3.05	3.06	3.05	5,087,250
9/21/2020	0.00 / 0.00%	3.08	3.10	3.06	3.07	3.08	3.07	4,503,160
9/18/2020	0.00 / 0.00%	3.07	3.09	3.06	3.07	3.07	3.07	4,481,500
9/17/2020	-0.01 / -0.32%	3.09	3.10	3.06	3.07	3.07	3.07	5,886,090
9/16/2020	0.00 / 0.00%	3.10	3.13	3.07	3.08	3.09	3.08	3,519,170

<<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%