Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2019	-0.05 / -1.08%	4.60	4.79	4.52	4.56	4.65	4.56	10,527,650
11/20/2019	+0.30 / +6.96%	4.61	4.61	4.49	4.61	4.60	4.61	27,658,870
11/19/2019	+0.28 / +6.95%	4.31	4.31	4.31	4.31	4.31	4.31	2,512,570
11/18/2019	-0.13 / -3.13%	4.20	4.29	3.94	4.03	4.08	4.03	13,350,250
11/15/2019	-0.31 / -6.94%	4.50	4.50	4.16	4.16	4.30	4.16	18,630,440
11/14/2019	-0.01 / -0.22%	4.50	4.56	4.47	4.47	4.50	4.47	6,523,970
11/13/2019	-0.01 / -0.22%	4.53	4.58	4.47	4.48	4.52	4.48	7,146,840
11/12/2019	+0.02 / +0.45%	4.45	4.59	4.44	4.49	4.50	4.49	6,124,700
11/11/2019	-0.12 / -2.61%	4.62	4.62	4.46	4.47	4.52	4.47	8,047,210
11/8/2019	+0.08 / +1.77%	4.53	4.64	4.51	4.59	4.56	4.59	8,698,800
11/7/2019	-0.12 / -2.59%	4.63	4.69	4.48	4.51	4.57	4.51	12,364,730
11/6/2019	-0.07 / -1.49%	4.66	4.84	4.52	4.63	4.61	4.63	16,603,920
11/5/2019	-0.11 / -2.29%	4.95	5.04	4.70	4.70	4.92	4.70	12,175,110
11/4/2019	+0.31 / +6.89%	4.80	4.81	4.74	4.81	4.80	4.81	14,706,320
11/1/2019	-0.25 / -5.26%	4.42	4.75	4.42	4.50	4.47	4.50	26,249,610
10/31/2019	-0.35 / -6.86%	4.78	4.95	4.75	4.75	4.78	4.75	22,011,200
10/30/2019	+0.09 / +1.80%	5.01	5.26	5.01	5.10	5.16	5.10	18,338,030
10/29/2019	+0.32 / +6.82%	5.01	5.01	4.78	5.01	4.96	5.01	31,431,440
10/28/2019	+0.30 / +6.83%	4.48	4.69	4.40	4.69	4.58	4.69	11,770,820
10/25/2019	+0.08 / +1.86%	4.28	4.40	4.23	4.39	4.30	4.39	8,441,070
10/24/2019	+0.02 / +0.47%	4.28	4.49	4.20	4.31	4.34	4.31	9,361,400
10/23/2019	-0.32 / -6.94%	4.52	4.66	4.29	4.29	4.38	4.29	25,462,500
10/22/2019	-0.34 / -6.87%	5.29	5.29	4.61	4.61	5.11	4.61	47,030,630
10/21/2019	+0.32 / +6.91%	4.95	4.95	4.90	4.95	4.95	4.95	10,536,910
10/18/2019	+0.30 / +6.93%	4.48	4.63	4.47	4.63	4.62	4.63	16,706,240
10/17/2019	+0.28 / +6.91%	4.10	4.33	4.06	4.33	4.26	4.33	20,933,900
10/16/2019	+0.26 / +6.86%	4.05	4.05	3.90	4.05	4.03	4.05	30,716,790
10/15/2019	+0.24 / +6.76%	3.79	3.79	3.79	3.79	3.79	3.79	2,782,530
10/14/2019	+0.23 / +6.93%	3.37	3.55	3.35	3.55	3.52	3.55	2,929,160
10/11/2019	0.00 / 0.00%	3.31	3.33	3.29	3.32	3.31	3.32	2,372,240

<<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%