Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2018	-0.17 / -3.37%	5.01	5.04	4.87	4.87	4.96	4.68	3,810,170
5/24/2018	-0.06 / -1.18%	5.12	5.13	5.04	5.04	5.08	4.85	2,411,000
5/23/2018	+0.02 / +0.39%	5.07	5.11	5.05	5.10	5.08	4.90	3,497,360
5/22/2018	-0.21 / -3.97%	5.27	5.29	5.05	5.08	5.18	4.88	7,004,380
5/21/2018	-0.03 / -0.56%	5.32	5.34	5.29	5.29	5.31	5.09	2,309,080
5/18/2018	0.00 / 0.00%	5.35	5.38	5.28	5.32	5.31	5.12	4,076,180
5/17/2018	+0.01 / +0.19%	5.35	5.39	5.32	5.32	5.35	5.12	2,901,310
5/16/2018	+0.03 / +0.57%	5.30	5.40	5.28	5.31	5.32	5.11	4,303,840
5/15/2018	0.00 / 0.00%	5.31	5.32	5.28	5.28	5.30	5.08	2,204,620
5/14/2018	-0.03 / -0.56%	5.33	5.34	5.28	5.28	5.30	5.08	1,775,550
5/11/2018	+0.05 / +0.95%	5.26	5.31	5.24	5.31	5.27	5.11	3,970,500
5/10/2018	-0.12 / -2.23%	5.38	5.39	5.26	5.26	5.33	5.06	5,631,960
5/9/2018	-0.07 / -1.28%	5.45	5.53	5.38	5.38	5.44	5.17	3,208,620
5/8/2018	+0.08 / +1.49%	5.37	5.50	5.35	5.45	5.45	5.24	4,543,900
5/7/2018	+0.08 / +1.51%	5.35	5.39	5.27	5.37	5.32	5.16	3,134,350
5/4/2018	+0.08 / +1.54%	5.26	5.31	5.21	5.29	5.25	5.09	3,002,690
5/3/2018	-0.14 / -2.62%	5.36	5.36	5.21	5.21	5.26	5.01	5,616,970
5/2/2018	-0.07 / -1.29%	5.46	5.47	5.35	5.35	5.39	5.14	5,201,640
4/27/2018	+0.07 / +1.31%	5.35	5.52	5.34	5.42	5.43	5.21	7,153,450
4/26/2018	-0.15 / -2.73%	5.56	5.56	5.30	5.35	5.40	5.14	5,654,570
4/24/2018	0.00 / 0.00%	5.50	5.55	5.44	5.50	5.50	5.29	5,685,580
4/23/2018	-0.25 / -4.35%	5.75	5.85	5.50	5.50	5.69	5.29	7,396,590
4/20/2018	-0.03 / -0.52%	5.79	5.82	5.75	5.75	5.77	5.53	6,593,560
4/19/2018	-0.07 / -1.20%	5.90	5.92	5.75	5.78	5.84	5.56	5,351,040
4/18/2018	+0.03 / +0.52%	5.85	6.04	5.79	5.85	5.90	5.63	7,893,870
4/17/2018	+0.01 / +0.17%	5.85	5.94	5.80	5.82	5.83	5.60	5,076,160
4/16/2018	+0.03 / +0.52%	5.80	5.82	5.70	5.81	5.78	5.59	3,783,770
4/13/2018	+0.01 / +0.17%	5.80	5.86	5.76	5.78	5.79	5.56	5,207,010
4/12/2018	-0.03 / -0.52%	5.75	5.90	5.73	5.77	5.79	5.55	7,367,642
4/11/2018	-0.20 / -3.33%	6.00	6.06	5.77	5.80	5.89	5.58	10,940,500

<<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%