Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2018	-0.26 / -4.74%	5.48	5.51	5.17	5.22	5.29	5.22	15,099,830
11/14/2018	-0.17 / -3.01%	5.64	5.75	5.48	5.48	5.59	5.48	5,344,960
11/13/2018	+0.05 / +0.89%	5.70	5.84	5.65	5.65	5.73	5.65	7,908,480
11/12/2018	-0.19 / -3.28%	5.60	5.71	5.59	5.60	5.63	5.60	5,548,440
11/9/2018	+0.11 / +1.94%	5.99	6.03	5.76	5.79	5.92	5.79	16,355,350
11/8/2018	+0.27 / +4.99%	5.60	5.78	5.55	5.68	5.68	5.68	16,058,990
11/7/2018	+0.22 / +4.24%	5.19	5.41	5.12	5.41	5.26	5.41	5,846,360
11/6/2018	0.00 / 0.00%	5.21	5.27	5.17	5.19	5.20	5.19	4,114,320
11/5/2018	-0.07 / -1.33%	5.26	5.27	5.12	5.19	5.21	5.19	4,214,490
11/2/2018	+0.28 / +5.62%	5.01	5.26	5.01	5.26	5.11	5.26	5,884,920
11/1/2018	-0.03 / -0.60%	5.01	5.08	4.98	4.98	5.02	4.98	4,570,230
10/31/2018	+0.07 / +1.42%	4.95	5.06	4.95	5.01	5.02	5.01	4,531,270
10/30/2018	-0.06 / -1.20%	4.99	5.03	4.94	4.94	4.99	4.94	3,750,360
10/29/2018	-0.02 / -0.40%	5.07	5.07	4.99	5.00	5.02	5.00	5,725,220
10/26/2018	-0.06 / -1.18%	5.15	5.16	5.02	5.02	5.07	5.02	5,865,780
10/25/2018	-0.17 / -3.24%	5.10	5.15	5.02	5.08	5.09	5.08	5,844,450
10/24/2018	0.00 / 0.00%	5.25	5.34	5.23	5.25	5.27	5.25	3,080,600
10/23/2018	0.00 / 0.00%	5.30	5.38	5.20	5.25	5.29	5.25	9,106,960
10/22/2018	0.00 / 0.00%	5.28	5.34	5.22	5.25	5.28	5.25	4,714,200
10/19/2018	-0.07 / -1.32%	5.30	5.30	5.21	5.25	5.26	5.25	3,561,460
10/18/2018	-0.09 / -1.66%	5.40	5.41	5.32	5.32	5.36	5.32	2,952,870
10/17/2018	+0.01 / +0.19%	5.49	5.50	5.40	5.41	5.45	5.41	3,363,430
10/16/2018	+0.03 / +0.56%	5.38	5.45	5.36	5.40	5.40	5.40	3,393,030
10/15/2018	-0.11 / -2.01%	5.50	5.50	5.37	5.37	5.42	5.37	5,471,210
10/12/2018	+0.09 / +1.67%	5.39	5.50	5.23	5.48	5.38	5.48	9,809,840
10/11/2018	-0.40 / -6.91%	5.46	5.58	5.39	5.39	5.43	5.39	22,343,530
10/10/2018	+0.06 / +1.05%	5.78	5.81	5.74	5.79	5.78	5.79	8,645,450
10/9/2018	-0.31 / -5.13%	6.00	6.01	5.72	5.73	5.87	5.73	21,880,180
10/8/2018	-0.02 / -0.33%	6.06	6.10	6.03	6.04	6.06	6.04	5,494,020
10/5/2018	-0.03 / -0.49%	6.09	6.19	6.06	6.06	6.11	6.06	6,990,350

<<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%