Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2019	+0.11 / +1.99%	5.57	5.70	5.56	5.65	5.63	5.65	16,686,810
3/5/2019	+0.08 / +1.47%	5.46	5.66	5.43	5.54	5.58	5.54	19,170,800
3/4/2019	+0.01 / +0.18%	5.47	5.52	5.42	5.46	5.46	5.46	10,345,340
3/1/2019	+0.07 / +1.30%	5.41	5.49	5.40	5.45	5.44	5.45	6,104,160
2/28/2019	-0.22 / -3.93%	5.63	5.70	5.38	5.38	5.54	5.38	16,010,670
2/27/2019	+0.19 / +3.51%	5.46	5.71	5.41	5.60	5.56	5.60	26,159,620
2/26/2019	+0.07 / +1.31%	5.37	5.48	5.35	5.41	5.42	5.41	16,193,270
2/25/2019	+0.02 / +0.38%	5.38	5.39	5.34	5.34	5.36	5.34	6,038,860
2/22/2019	+0.01 / +0.19%	5.31	5.39	5.27	5.32	5.34	5.32	7,314,600
2/21/2019	-0.04 / -0.75%	5.38	5.38	5.29	5.31	5.32	5.31	7,653,970
2/20/2019	-0.02 / -0.37%	5.38	5.42	5.35	5.35	5.37	5.35	4,565,540
2/19/2019	0.00 / 0.00%	5.40	5.48	5.36	5.37	5.43	5.37	9,831,920
2/18/2019	+0.05 / +0.94%	5.36	5.38	5.33	5.37	5.36	5.37	4,375,670
2/15/2019	-0.05 / -0.93%	5.37	5.39	5.31	5.32	5.35	5.32	4,635,000
2/14/2019	0.00 / 0.00%	5.38	5.42	5.36	5.37	5.40	5.37	7,111,230
2/13/2019	-0.02 / -0.37%	5.42	5.45	5.36	5.37	5.39	5.37	5,593,940
2/12/2019	+0.14 / +2.67%	5.30	5.45	5.28	5.39	5.36	5.39	9,794,880
2/11/2019	+0.07 / +1.35%	5.23	5.32	5.20	5.25	5.26	5.25	3,846,270
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

<<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%