Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/10/2019	-0.01 / -0.30%	3.32	3.34	3.29	3.32	3.31	3.32	5,209,320
10/9/2019	+0.01 / +0.30%	3.33	3.35	3.29	3.33	3.32	3.33	2,356,980
10/8/2019	-0.08 / -2.35%	3.40	3.40	3.29	3.32	3.33	3.32	6,947,060
10/7/2019	-0.10 / -2.86%	3.50	3.52	3.35	3.40	3.41	3.40	9,853,890
10/4/2019	-0.05 / -1.41%	3.56	3.57	3.49	3.50	3.53	3.50	5,044,100
10/3/2019	-0.04 / -1.11%	3.58	3.60	3.55	3.55	3.57	3.55	2,742,960
10/2/2019	-0.04 / -1.10%	3.63	3.65	3.59	3.59	3.61	3.59	2,633,150
10/1/2019	+0.01 / +0.28%	3.64	3.65	3.61	3.63	3.63	3.63	3,216,310
9/30/2019	-0.01 / -0.28%	3.66	3.67	3.62	3.62	3.63	3.62	2,260,400
9/27/2019	-0.01 / -0.27%	3.66	3.66	3.62	3.63	3.64	3.63	2,173,940
9/26/2019	+0.02 / +0.55%	3.64	3.68	3.62	3.64	3.64	3.64	2,638,620
9/25/2019	-0.03 / -0.82%	3.65	3.66	3.62	3.62	3.63	3.62	1,441,080

<<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%