Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2018	-0.06 / -0.99%	6.08	6.09	6.02	6.03	6.05	5.80	7,581,830
3/19/2018	+0.08 / +1.33%	6.15	6.30	6.08	6.09	6.19	5.86	14,646,000
3/16/2018	+0.02 / +0.33%	6.05	6.15	6.01	6.01	6.06	5.78	9,424,240
3/15/2018	+0.12 / +2.04%	5.88	6.06	5.85	5.99	5.97	5.76	8,907,610
3/14/2018	+0.07 / +1.21%	5.79	5.93	5.77	5.87	5.85	5.64	9,535,220
3/13/2018	-0.03 / -0.51%	5.82	5.84	5.79	5.80	5.81	5.58	6,841,490
3/12/2018	+0.01 / +0.17%	5.82	5.98	5.82	5.83	5.88	5.61	6,310,430
3/9/2018	-0.09 / -1.52%	5.90	5.95	5.79	5.82	5.84	5.60	8,588,750
3/8/2018	-0.08 / -1.34%	6.05	6.23	5.91	5.91	6.09	5.68	11,889,020
3/7/2018	+0.39 / +6.96%	5.70	5.99	5.68	5.99	5.97	5.76	24,399,290
3/6/2018	+0.01 / +0.18%	5.55	5.67	5.50	5.60	5.60	5.38	3,939,960
3/5/2018	+0.10 / +1.82%	5.50	5.70	5.50	5.59	5.62	5.38	4,321,590
3/2/2018	-0.05 / -0.90%	5.54	5.54	5.47	5.49	5.50	5.28	3,885,430
3/1/2018	-0.05 / -0.89%	5.55	5.58	5.49	5.54	5.52	5.33	4,256,820
2/28/2018	-0.08 / -1.41%	5.67	5.67	5.58	5.59	5.61	5.38	5,585,800
2/27/2018	-0.02 / -0.35%	5.70	5.73	5.62	5.67	5.68	5.45	4,669,250
2/26/2018	-0.14 / -2.40%	5.81	5.82	5.59	5.69	5.72	5.47	10,461,800
2/23/2018	0.00 / 0.00%	5.90	5.92	5.82	5.83	5.86	5.61	3,353,330
2/22/2018	-0.15 / -2.51%	5.98	5.98	5.83	5.83	5.91	5.61	4,963,300
2/21/2018	+0.18 / +3.10%	5.95	6.04	5.95	5.98	5.99	5.75	6,114,810
2/13/2018	+0.19 / +3.39%	5.79	5.84	5.75	5.80	5.80	5.58	4,493,740
2/12/2018	+0.20 / +3.70%	5.41	5.63	5.41	5.61	5.58	5.39	2,942,210
2/9/2018	-0.22 / -3.91%	5.30	5.45	5.29	5.41	5.38	5.20	6,354,310
2/8/2018	0.00 / 0.00%	5.67	5.78	5.63	5.63	5.69	5.41	6,623,700
2/7/2018	+0.36 / +6.83%	5.55	5.63	5.52	5.63	5.61	5.41	8,448,370
2/6/2018	-0.39 / -6.89%	5.27	5.41	5.27	5.27	5.28	5.07	13,984,360
2/5/2018	-0.42 / -6.91%	6.04	6.05	5.66	5.66	5.83	5.44	7,340,120
2/2/2018	-0.07 / -1.14%	6.15	6.15	6.01	6.08	6.05	5.85	5,319,060
2/1/2018	-0.75 / -10.87%	6.25	6.36	6.15	6.15	6.28	5.91	7,669,940
1/31/2018	-0.07 / -1.00%	7.00	7.07	6.90	6.90	7.00	5.93	11,410,430

<<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%