Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2019	+0.16 / +3.56%	4.54	4.66	4.52	4.66	4.59	4.66	4,317,090
5/14/2019	-0.04 / -0.88%	4.53	4.54	4.48	4.50	4.51	4.50	4,617,920
5/13/2019	+0.02 / +0.44%	4.60	4.60	4.52	4.54	4.54	4.54	4,896,750
5/10/2019	+0.02 / +0.44%	4.55	4.55	4.50	4.52	4.52	4.52	4,044,550
5/9/2019	-0.05 / -1.10%	4.56	4.61	4.50	4.50	4.54	4.50	3,569,620
5/8/2019	-0.10 / -2.15%	4.60	4.61	4.54	4.55	4.57	4.55	5,169,050
5/7/2019	0.00 / 0.00%	4.69	4.71	4.59	4.65	4.64	4.65	7,055,010
5/6/2019	-0.14 / -2.92%	4.76	4.79	4.64	4.65	4.70	4.65	8,669,660
5/3/2019	-0.02 / -0.42%	4.81	4.86	4.77	4.79	4.81	4.79	6,216,380
5/2/2019	-0.07 / -1.43%	4.88	4.89	4.80	4.81	4.83	4.81	5,746,050
4/26/2019	+0.02 / +0.41%	4.86	4.90	4.85	4.88	4.88	4.88	2,490,540
4/25/2019	-0.04 / -0.82%	4.90	4.92	4.85	4.86	4.88	4.86	3,494,620
4/24/2019	+0.09 / +1.87%	4.82	4.90	4.80	4.90	4.86	4.90	5,999,410
4/23/2019	+0.01 / +0.21%	4.78	4.84	4.78	4.81	4.81	4.81	2,295,210
4/22/2019	-0.09 / -1.84%	4.89	4.90	4.79	4.80	4.83	4.80	6,049,980
4/19/2019	0.00 / 0.00%	4.90	4.95	4.86	4.89	4.90	4.89	4,844,030
4/18/2019	-0.11 / -2.20%	5.00	5.02	4.86	4.89	4.93	4.89	6,621,690
4/17/2019	-0.01 / -0.20%	5.00	5.06	5.00	5.00	5.01	5.00	4,531,250
4/16/2019	-0.05 / -0.99%	5.07	5.08	5.00	5.01	5.02	5.01	8,059,980
4/12/2019	+0.01 / +0.20%	5.06	5.15	5.06	5.06	5.10	5.06	4,700,280
4/11/2019	-0.01 / -0.20%	5.08	5.09	5.05	5.05	5.06	5.05	4,150,870
4/10/2019	-0.02 / -0.39%	5.09	5.10	5.05	5.06	5.07	5.06	3,799,090
4/9/2019	-0.04 / -0.78%	5.14	5.15	5.08	5.08	5.11	5.08	5,085,250
4/8/2019	0.00 / 0.00%	5.12	5.16	5.12	5.12	5.14	5.12	3,072,150
4/5/2019	-0.01 / -0.19%	5.13	5.15	5.10	5.12	5.12	5.12	7,735,220
4/4/2019	-0.02 / -0.39%	5.16	5.18	5.12	5.13	5.15	5.13	4,868,330
4/3/2019	-0.03 / -0.58%	5.18	5.18	5.14	5.15	5.16	5.15	3,936,690
4/2/2019	+0.02 / +0.39%	5.20	5.26	5.16	5.18	5.20	5.18	4,643,270
4/1/2019	+0.03 / +0.58%	5.17	5.20	5.15	5.16	5.18	5.16	5,196,950
3/29/2019	+0.01 / +0.20%	5.15	5.17	5.12	5.13	5.14	5.13	3,407,760

<<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%