Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2021	-0.40 / -2.66%	15.20	15.35	14.60	14.65	14.96	14.65	30,508,000
11/29/2021	-0.10 / -0.66%	14.50	15.30	14.50	15.05	14.88	15.05	25,448,200
11/26/2021	-0.55 / -3.50%	15.85	15.90	15.15	15.15	15.50	15.15	18,196,200
11/25/2021	+0.90 / +6.08%	14.90	15.70	14.60	15.70	15.05	15.70	35,333,400
11/24/2021	+0.10 / +0.68%	15.00	15.40	14.70	14.80	14.98	14.80	22,946,000
11/23/2021	-0.80 / -5.16%	15.15	15.50	14.50	14.70	15.00	14.70	24,951,600
11/22/2021	-1.00 / -6.06%	16.20	16.85	15.35	15.50	15.83	15.50	48,516,800
11/19/2021	+0.90 / +5.77%	16.00	16.65	15.05	16.50	16.25	16.50	45,054,400
11/18/2021	+1.00 / +6.85%	14.60	15.60	14.60	15.60	15.11	15.60	33,442,100
11/17/2021	+0.15 / +1.04%	14.40	14.90	14.25	14.60	14.54	14.60	20,553,700
11/16/2021	-0.40 / -2.69%	15.00	15.40	14.15	14.45	14.84	14.45	36,676,600
11/15/2021	+0.95 / +6.83%	14.30	14.85	14.10	14.85	14.67	14.85	42,262,100
11/12/2021	+0.20 / +1.46%	13.90	14.20	13.70	13.90	13.93	13.90	20,962,000
11/11/2021	+0.70 / +5.38%	13.10	13.80	13.00	13.70	13.47	13.70	38,735,200
11/10/2021	-0.20 / -1.52%	13.10	13.30	12.95	13.00	13.08	13.00	17,691,300
11/9/2021	0.00 / 0.00%	13.30	13.40	12.90	13.20	13.14	13.20	20,738,400
11/8/2021	+0.65 / +5.18%	12.75	13.40	12.70	13.20	13.11	13.20	44,349,400
11/5/2021	+0.35 / +2.87%	12.30	12.90	12.20	12.55	12.53	12.55	19,471,000
11/4/2021	0.00 / 0.00%	12.30	12.45	12.20	12.20	12.30	12.20	12,972,500
11/3/2021	-0.50 / -3.94%	12.95	13.20	12.20	12.20	12.83	12.20	30,530,200
11/2/2021	+0.25 / +2.01%	12.45	12.80	12.25	12.70	12.50	12.70	27,997,000
11/1/2021	+0.35 / +2.89%	12.30	12.70	12.25	12.45	12.49	12.45	25,734,800
10/29/2021	0.00 / 0.00%	12.15	12.35	11.95	12.10	12.14	12.10	24,343,700
10/28/2021	+0.10 / +0.83%	12.00	12.30	11.95	12.10	12.10	12.10	14,106,800
10/27/2021	0.00 / 0.00%	12.10	12.40	11.95	12.00	12.07	12.00	13,097,400
10/26/2021	+0.25 / +2.13%	11.70	12.40	11.60	12.00	12.00	12.00	23,687,700
10/25/2021	-0.05 / -0.42%	11.90	12.15	11.70	11.75	11.90	11.75	14,294,200
10/22/2021	-0.20 / -1.67%	12.10	12.10	11.75	11.80	11.91	11.80	9,319,400
10/21/2021	+0.45 / +3.90%	11.70	12.20	11.55	12.00	11.91	12.00	19,156,900
10/20/2021	-0.15 / -1.28%	11.70	11.85	11.35	11.55	11.63	11.55	15,142,600

<<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	761,600	68.60	1.03%
CIG	413,900	8.31	0.12%
CKG	5,800	24.80	-0.80%
CRE	62,200	6.85	0.15%
DLG	1,077,500	1.87	-3.61%
DLR	0	18.00	0.00%
DTI	9,500	2.20	0.00%
DXS	2,370,500	6.73	-0.88%
FIR	183,100	4.62	-1.70%