Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	+0.03 / +0.58%	5.20	5.22	5.15	5.18	5.18	5.18	4,116,310
1/31/2019	0.00 / 0.00%	5.18	5.22	5.15	5.15	5.17	5.15	2,219,800
1/30/2019	+0.05 / +0.98%	5.11	5.20	5.09	5.15	5.15	5.15	3,647,820
1/29/2019	-0.04 / -0.78%	5.14	5.15	5.09	5.10	5.11	5.10	3,847,280
1/28/2019	-0.04 / -0.77%	5.18	5.22	5.13	5.14	5.16	5.14	3,720,610
1/25/2019	-0.05 / -0.96%	5.25	5.26	5.18	5.18	5.21	5.18	3,869,380
1/24/2019	-0.01 / -0.19%	5.23	5.33	5.23	5.23	5.26	5.23	4,364,140
1/23/2019	-0.02 / -0.38%	5.23	5.29	5.22	5.24	5.25	5.24	4,273,580
1/22/2019	-0.09 / -1.68%	5.35	5.40	5.25	5.26	5.30	5.26	10,963,620
1/21/2019	-0.10 / -1.83%	5.47	5.48	5.35	5.35	5.40	5.35	6,819,310
1/18/2019	-0.05 / -0.91%	5.53	5.59	5.45	5.45	5.50	5.45	7,596,270
1/17/2019	+0.08 / +1.48%	5.46	5.66	5.44	5.50	5.55	5.50	24,044,070
1/16/2019	+0.03 / +0.56%	5.40	5.48	5.29	5.42	5.39	5.42	11,919,990
1/15/2019	0.00 / 0.00%	5.43	5.46	5.39	5.39	5.42	5.39	4,978,760
1/14/2019	+0.07 / +1.32%	5.55	5.55	5.39	5.39	5.47	5.39	10,832,920
1/11/2019	+0.12 / +2.31%	5.26	5.35	5.25	5.32	5.30	5.32	6,945,220
1/10/2019	-0.06 / -1.14%	5.27	5.34	5.18	5.20	5.24	5.20	4,229,980
1/9/2019	-0.08 / -1.50%	5.48	5.48	5.23	5.26	5.36	5.26	7,396,470
1/8/2019	+0.21 / +4.09%	5.13	5.35	5.09	5.34	5.23	5.34	6,679,160
1/7/2019	+0.08 / +1.58%	5.13	5.19	5.13	5.13	5.15	5.13	2,496,730
1/4/2019	0.00 / 0.00%	4.95	5.08	4.93	5.05	5.01	5.05	3,400,350
1/3/2019	-0.06 / -1.17%	5.11	5.14	4.90	5.05	5.03	5.05	6,074,050
1/2/2019	-0.03 / -0.58%	5.14	5.19	5.10	5.11	5.14	5.11	2,788,640
12/28/2018	-0.02 / -0.39%	5.17	5.20	5.14	5.14	5.16	5.14	5,407,200
12/27/2018	+0.01 / +0.19%	5.28	5.28	5.16	5.16	5.21	5.16	2,135,950
12/26/2018	0.00 / 0.00%	5.21	5.21	5.14	5.15	5.17	5.15	4,147,560
12/25/2018	-0.15 / -2.83%	5.25	5.26	5.14	5.15	5.18	5.15	7,822,240
12/24/2018	-0.03 / -0.56%	5.35	5.41	5.30	5.30	5.36	5.30	2,819,930
12/21/2018	0.00 / 0.00%	5.30	5.35	5.25	5.33	5.29	5.33	3,800,250
12/20/2018	-0.03 / -0.56%	5.31	5.36	5.28	5.33	5.32	5.33	4,364,270

<<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%