Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2020	+0.06 / +1.50%	4.10	4.15	4.02	4.05	4.08	4.05	5,148,850
2/14/2020	-0.01 / -0.25%	4.00	4.09	3.99	3.99	4.02	3.99	5,459,080
2/13/2020	-0.03 / -0.74%	4.02	4.05	3.99	4.00	4.01	4.00	5,307,540
2/12/2020	+0.06 / +1.51%	4.06	4.08	3.99	4.03	4.03	4.03	4,528,700
2/11/2020	+0.04 / +1.02%	3.94	4.06	3.94	3.97	4.01	3.97	4,596,290
2/10/2020	-0.10 / -2.48%	4.00	4.03	3.92	3.93	3.97	3.93	4,803,870
2/7/2020	+0.11 / +2.81%	3.91	4.12	3.86	4.03	4.03	4.03	6,082,670
2/6/2020	+0.10 / +2.62%	3.82	3.94	3.80	3.92	3.86	3.92	7,613,800
2/5/2020	+0.01 / +0.26%	3.88	3.88	3.80	3.82	3.83	3.82	4,966,070
2/4/2020	+0.01 / +0.26%	3.81	3.91	3.76	3.81	3.82	3.81	5,540,230
2/3/2020	-0.18 / -4.52%	3.75	3.93	3.71	3.80	3.73	3.80	15,302,200
1/31/2020	-0.17 / -4.10%	4.10	4.27	3.98	3.98	4.07	3.98	9,982,620
1/30/2020	-0.26 / -5.90%	4.32	4.33	4.13	4.15	4.19	4.15	6,557,840
1/22/2020	+0.16 / +3.76%	4.26	4.41	4.24	4.41	4.34	4.41	5,033,450
1/21/2020	+0.10 / +2.41%	4.15	4.28	4.15	4.25	4.22	4.25	3,562,810
1/20/2020	+0.03 / +0.73%	4.16	4.17	4.10	4.15	4.13	4.15	3,512,190
1/17/2020	+0.01 / +0.24%	4.10	4.22	4.09	4.12	4.15	4.12	4,414,520
1/16/2020	-0.04 / -0.96%	4.18	4.19	4.09	4.11	4.12	4.11	3,494,960
1/15/2020	-0.05 / -1.19%	4.20	4.26	4.13	4.15	4.19	4.15	3,078,640
1/14/2020	+0.16 / +3.96%	4.02	4.20	4.02	4.20	4.15	4.20	4,686,600
1/13/2020	-0.16 / -3.81%	4.20	4.29	4.03	4.04	4.09	4.04	6,896,010
1/10/2020	-0.11 / -2.55%	4.32	4.37	4.20	4.20	4.27	4.20	6,384,520
1/9/2020	+0.03 / +0.70%	4.38	4.42	4.31	4.31	4.37	4.31	5,811,070
1/8/2020	-0.18 / -4.04%	4.39	4.40	4.28	4.28	4.33	4.28	8,294,610
1/7/2020	+0.13 / +3.00%	4.38	4.55	4.33	4.46	4.41	4.46	7,071,080
1/6/2020	-0.29 / -6.28%	4.57	4.60	4.33	4.33	4.45	4.33	14,558,890
1/3/2020	-0.10 / -2.12%	4.72	4.73	4.62	4.62	4.69	4.62	6,562,980
1/2/2020	+0.12 / +2.61%	4.70	4.74	4.60	4.72	4.68	4.72	5,555,680
12/31/2019	+0.02 / +0.44%	4.58	4.68	4.54	4.60	4.59	4.60	7,431,070
12/30/2019	-0.12 / -2.55%	4.70	4.70	4.51	4.58	4.59	4.58	13,320,960

<<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%